Börse:
1,555€
-4,01%
Echtzeit-Aktienkurs ATA Creativity Global
Bid:
1,540€
Ask:
1,570€
Aktienkurse zur ATA Creativity Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2022 | 1,62 | 1,62 | 1,53 | 1,54 | -4,94% | - |
| 20.01.2022 | 1,61 | 1,65 | 1,55 | 1,62 | -0,31% | - |
| 19.01.2022 | 1,55 | 1,65 | 1,50 | 1,63 | 2,52% | - |
| 18.01.2022 | 1,67 | 1,67 | 1,50 | 1,59 | -5,09% | - |
| 17.01.2022 | 1,67 | 1,68 | 1,66 | 1,67 | 0,91% | - |
| 14.01.2022 | 1,63 | 1,77 | 1,60 | 1,66 | 1,22% | - |
| 13.01.2022 | 1,75 | 1,84 | 1,61 | 1,64 | -8,91% | - |
| 12.01.2022 | 2,01 | 2,02 | 1,73 | 1,80 | -9,80% | - |
| 11.01.2022 | 1,95 | 2,23 | 1,83 | 1,99 | 2,58% | - |
| 10.01.2022 | 2,17 | 2,34 | 1,94 | 1,94 | -16,74% | - |
| 07.01.2022 | 1,88 | 2,58 | 1,88 | 2,33 | 13,11% | 700,00 |
| 06.01.2022 | 1,94 | 2,08 | 1,66 | 2,06 | 5,64% | - |
| 05.01.2022 | 2,14 | 2,25 | 1,52 | 1,95 | 27,45% | 670,00 |
| 04.01.2022 | 1,06 | 1,66 | 1,04 | 1,53 | 42,33% | 3.000,00 |
| 03.01.2022 | 0,95 | 1,15 | 0,94 | 1,08 | 12,86% | - |
| 30.12.2021 | 0,94 | 0,96 | 0,94 | 0,95 | -0,26% | - |
| 29.12.2021 | 1,04 | 1,04 | 0,93 | 0,96 | -4,98% | - |
| 28.12.2021 | 1,05 | 1,05 | 0,92 | 1,01 | -4,74% | - |
| 27.12.2021 | 1,10 | 1,12 | 1,04 | 1,06 | -1,86% | - |
| 23.12.2021 | 1,08 | 1,14 | 1,05 | 1,08 | 1,42% | - |
| 22.12.2021 | 1,07 | 1,14 | 1,05 | 1,06 | -0,47% | - |
| 21.12.2021 | 1,03 | 1,09 | 1,02 | 1,07 | 0,47% | - |
| 20.12.2021 | 1,14 | 1,14 | 1,00 | 1,06 | -7,02% | - |
| 17.12.2021 | 1,15 | 1,15 | 1,12 | 1,14 | -1,30% | - |
| 16.12.2021 | 1,19 | 1,22 | 1,13 | 1,16 | -2,94% | - |
| 15.12.2021 | 1,26 | 1,27 | 1,15 | 1,19 | -3,25% | - |
| 14.12.2021 | 1,27 | 1,31 | 1,23 | 1,23 | -3,91% | - |
| 13.12.2021 | 1,38 | 1,42 | 1,26 | 1,28 | -6,91% | - |
| 10.12.2021 | 1,39 | 1,43 | 1,35 | 1,38 | 1,48% | - |
| 09.12.2021 | 1,25 | 1,44 | 1,20 | 1,36 | 9,27% | - |
| 08.12.2021 | 1,25 | 1,38 | 1,24 | 1,24 | 2,06% | - |
| 07.12.2021 | 1,24 | 1,25 | 1,17 | 1,22 | 0,83% | - |
| 06.12.2021 | 1,18 | 1,21 | 1,13 | 1,21 | 2,12% | 4.812,00 |
| 03.12.2021 | 1,33 | 1,35 | 1,09 | 1,18 | -12,59% | - |
| 02.12.2021 | 1,35 | 1,37 | 1,33 | 1,35 | 0,37% | - |
| 01.12.2021 | 1,46 | 1,49 | 1,34 | 1,35 | -7,88% | - |
| 30.11.2021 | 1,48 | 1,52 | 1,45 | 1,46 | -1,68% | - |
| 29.11.2021 | 1,57 | 1,57 | 1,48 | 1,49 | -4,19% | - |
| 26.11.2021 | 1,56 | 1,56 | 1,52 | 1,55 | -0,64% | - |
| 25.11.2021 | 1,57 | 1,57 | 1,56 | 1,56 | -0,32% | 90,00 |
| 24.11.2021 | 1,54 | 1,58 | 1,53 | 1,57 | 1,29% | - |
| 23.11.2021 | 1,57 | 1,59 | 1,55 | 1,55 | -1,28% | - |
| 22.11.2021 | 1,58 | 1,60 | 1,56 | 1,57 | -0,63% | - |
| 19.11.2021 | 1,71 | 1,79 | 1,55 | 1,58 | -7,08% | - |
| 18.11.2021 | 1,82 | 1,85 | 1,63 | 1,70 | -8,38% | 1.500,00 |
| 17.11.2021 | 1,91 | 1,94 | 1,82 | 1,85 | -3,14% | - |
| 16.11.2021 | 1,90 | 1,96 | 1,90 | 1,91 | -1,29% | - |
| 15.11.2021 | 1,93 | 1,95 | 1,89 | 1,94 | 0,52% | - |
| 12.11.2021 | 1,93 | 1,94 | 1,90 | 1,93 | 0,26% | - |
| 11.11.2021 | 1,92 | 1,93 | 1,90 | 1,92 | -0,52% | - |
| 10.11.2021 | 1,99 | 2,00 | 1,92 | 1,93 | -3,02% | - |
| 09.11.2021 | 2,00 | 2,04 | 1,98 | 1,99 | -0,25% | - |
| 08.11.2021 | 2,04 | 2,08 | 2,00 | 2,00 | -0,99% | - |
| 05.11.2021 | 2,02 | 2,06 | 1,99 | 2,02 | 0,00% | - |
| 04.11.2021 | 2,06 | 2,08 | 1,97 | 2,02 | -1,71% | - |
| 03.11.2021 | 2,01 | 2,05 | 2,00 | 2,05 | 0,99% | - |
| 02.11.2021 | 1,96 | 2,03 | 1,94 | 2,03 | 3,31% | - |
| 01.11.2021 | 1,98 | 2,03 | 1,95 | 1,97 | 0,26% | - |
| 29.10.2021 | 1,93 | 1,98 | 1,91 | 1,96 | 1,82% | 1.000,00 |
| 28.10.2021 | 1,97 | 1,99 | 1,90 | 1,93 | -1,53% | - |
| 27.10.2021 | 2,03 | 2,11 | 1,96 | 1,96 | -3,22% | - |
| 26.10.2021 | 2,07 | 2,12 | 2,02 | 2,02 | -2,42% | - |
| 25.10.2021 | 2,01 | 2,09 | 1,94 | 2,07 | 2,99% | - |
| 22.10.2021 | 2,08 | 2,09 | 2,01 | 2,01 | -0,74% | - |
| 21.10.2021 | 2,09 | 2,13 | 2,02 | 2,03 | -3,57% | - |
| 20.10.2021 | 2,20 | 2,45 | 2,02 | 2,10 | -3,23% | - |
| 19.10.2021 | 2,05 | 2,28 | 2,01 | 2,17 | 5,34% | - |
| 18.10.2021 | 2,12 | 2,16 | 2,03 | 2,06 | -1,90% | - |
| 15.10.2021 | 1,98 | 2,22 | 1,96 | 2,10 | 7,42% | - |
| 14.10.2021 | 1,98 | 2,02 | 1,95 | 1,96 | -1,51% | - |
| 13.10.2021 | 2,07 | 2,08 | 1,98 | 1,99 | -4,57% | - |
| 12.10.2021 | 2,01 | 2,31 | 1,98 | 2,08 | 3,74% | 1.500,00 |
| 11.10.2021 | 1,99 | 2,01 | 1,93 | 2,01 | 0,75% | - |
| 08.10.2021 | 1,97 | 2,00 | 1,96 | 1,99 | 0,51% | - |
| 07.10.2021 | 1,93 | 2,03 | 1,92 | 1,98 | 2,86% | - |
| 06.10.2021 | 1,96 | 1,97 | 1,93 | 1,93 | -2,04% | - |
| 05.10.2021 | 2,04 | 2,04 | 1,96 | 1,97 | -2,48% | - |
| 04.10.2021 | 2,06 | 2,07 | 2,00 | 2,02 | -1,23% | - |
| 01.10.2021 | 2,01 | 2,08 | 2,00 | 2,04 | 1,49% | - |
| 30.09.2021 | 2,03 | 2,07 | 2,00 | 2,01 | 0,00% | - |
| 29.09.2021 | 2,12 | 2,12 | 2,01 | 2,01 | -3,83% | - |
| 28.09.2021 | 2,04 | 2,10 | 1,99 | 2,09 | 2,96% | - |
| 27.09.2021 | 2,06 | 2,07 | 2,02 | 2,03 | -0,98% | - |
| 24.09.2021 | 2,03 | 2,06 | 2,01 | 2,05 | 0,99% | - |
| 23.09.2021 | 2,09 | 2,10 | 2,03 | 2,03 | -3,33% | - |
| 22.09.2021 | 2,07 | 2,11 | 2,05 | 2,10 | 2,44% | - |
| 21.09.2021 | 1,99 | 2,06 | 1,98 | 2,05 | 3,54% | - |
| 20.09.2021 | 2,27 | 2,29 | 1,97 | 1,98 | -12,78% | 1.500,00 |
| 17.09.2021 | 2,34 | 2,45 | 2,26 | 2,27 | -2,99% | - |
| 16.09.2021 | 2,37 | 2,40 | 2,32 | 2,34 | -0,85% | - |
| 15.09.2021 | 2,39 | 2,39 | 2,32 | 2,36 | 0,00% | - |
| 14.09.2021 | 2,43 | 2,46 | 2,34 | 2,36 | -2,48% | - |
| 13.09.2021 | 2,42 | 2,43 | 2,36 | 2,42 | 1,26% | - |
| 10.09.2021 | 2,36 | 2,44 | 2,29 | 2,39 | 2,14% | - |
| 09.09.2021 | 2,28 | 2,41 | 2,27 | 2,34 | 3,08% | - |
| 08.09.2021 | 2,38 | 2,51 | 2,26 | 2,27 | -4,22% | - |
| 07.09.2021 | 2,34 | 2,39 | 2,31 | 2,37 | 1,72% | - |
| 06.09.2021 | 2,34 | 2,34 | 2,33 | 2,33 | 0,00% | - |
| 03.09.2021 | 2,34 | 2,35 | 2,31 | 2,33 | -0,85% | 1.100,00 |
| 02.09.2021 | 2,36 | 2,38 | 2,32 | 2,35 | 0,43% | - |