Echtzeit-Aktienkurs Atlantic Power Corp.
Bid:
Ask:
Aktienkurse zur Atlantic Power Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 3,03 | 3,03 | 3,02 | 3,02 | -0,17% | 919.051,00 |
| 13.05.2021 | 3,03 | 3,03 | 3,02 | 3,03 | -0,17% | 294.623,00 |
| 12.05.2021 | 3,03 | 3,03 | 3,02 | 3,03 | 0,17% | 105.972,00 |
| 11.05.2021 | 3,02 | 3,03 | 3,02 | 3,03 | 0,17% | 108.473,00 |
| 10.05.2021 | 3,03 | 3,03 | 3,02 | 3,02 | 0,00% | 175.472,00 |
| 07.05.2021 | 3,03 | 3,03 | 3,02 | 3,02 | 0,00% | 67.441,00 |
| 06.05.2021 | 3,03 | 3,03 | 3,02 | 3,02 | 0,00% | 83.597,00 |
| 05.05.2021 | 3,02 | 3,03 | 3,02 | 3,02 | 0,17% | 1.317.891,00 |
| 04.05.2021 | 3,02 | 3,03 | 3,01 | 3,02 | -0,50% | 275.159,00 |
| 03.05.2021 | 3,03 | 3,03 | 3,02 | 3,03 | 0,17% | 167.118,00 |
| 30.04.2021 | 3,02 | 3,03 | 3,01 | 3,03 | 0,33% | 1.221.925,00 |
| 29.04.2021 | 3,02 | 3,02 | 3,01 | 3,02 | 0,33% | 206.446,00 |
| 28.04.2021 | 3,01 | 3,02 | 3,00 | 3,01 | 0,00% | 117.846,00 |
| 27.04.2021 | 3,01 | 3,01 | 3,00 | 3,01 | 0,00% | 183.562,00 |
| 26.04.2021 | 3,00 | 3,01 | 3,00 | 3,01 | -0,17% | 134.887,00 |
| 23.04.2021 | 3,00 | 3,01 | 3,00 | 3,01 | 0,17% | 112.321,00 |
| 22.04.2021 | 3,01 | 3,01 | 3,00 | 3,01 | 0,00% | 192.993,00 |
| 21.04.2021 | 3,00 | 3,01 | 3,00 | 3,01 | 0,00% | 94.758,00 |
| 20.04.2021 | 3,00 | 3,01 | 3,00 | 3,01 | 0,50% | 126.436,00 |
| 19.04.2021 | 3,00 | 3,00 | 2,99 | 2,99 | -0,17% | 141.457,00 |
| 16.04.2021 | 3,00 | 3,01 | 2,99 | 3,00 | -0,50% | 144.123,00 |
| 15.04.2021 | 3,01 | 3,01 | 2,99 | 3,01 | 0,17% | 106.506,00 |
| 14.04.2021 | 3,00 | 3,02 | 2,99 | 3,01 | 0,17% | 136.028,00 |
| 13.04.2021 | 3,00 | 3,01 | 3,00 | 3,00 | -0,33% | 107.993,00 |
| 12.04.2021 | 3,00 | 3,01 | 2,99 | 3,01 | 0,00% | 289.073,00 |
| 09.04.2021 | 3,00 | 3,01 | 2,99 | 3,01 | 0,00% | 240.990,00 |
| 08.04.2021 | 3,00 | 3,01 | 3,00 | 3,01 | 0,17% | 244.502,00 |
| 07.04.2021 | 2,94 | 3,02 | 2,92 | 3,01 | 2,56% | 520.180,00 |
| 06.04.2021 | 2,90 | 2,95 | 2,90 | 2,93 | 1,03% | 107.353,00 |
| 05.04.2021 | 2,89 | 2,92 | 2,85 | 2,90 | 1,40% | 363.088,00 |
| 01.04.2021 | 2,87 | 2,91 | 2,85 | 2,86 | -0,87% | 236.964,00 |
| 31.03.2021 | 2,83 | 2,89 | 2,81 | 2,89 | 1,94% | 80.626,00 |
| 30.03.2021 | 2,80 | 2,84 | 2,79 | 2,83 | 0,71% | 187.120,00 |
| 29.03.2021 | 2,82 | 2,85 | 2,80 | 2,81 | 0,18% | 300.028,00 |
| 26.03.2021 | 2,81 | 2,82 | 2,79 | 2,81 | 0,18% | 258.281,00 |
| 25.03.2021 | 2,80 | 2,82 | 2,80 | 2,80 | 0,00% | 311.497,00 |
| 24.03.2021 | 2,80 | 2,83 | 2,80 | 2,80 | 0,00% | 327.887,00 |
| 23.03.2021 | 2,82 | 2,82 | 2,77 | 2,80 | -0,18% | 173.854,00 |
| 22.03.2021 | 2,84 | 2,85 | 2,80 | 2,81 | -1,06% | 215.802,00 |
| 19.03.2021 | 2,85 | 2,87 | 2,83 | 2,84 | -1,56% | 209.449,00 |
| 18.03.2021 | 2,85 | 2,88 | 2,85 | 2,88 | 0,35% | 154.621,00 |
| 17.03.2021 | 2,89 | 2,90 | 2,87 | 2,87 | -0,69% | 303.765,00 |
| 16.03.2021 | 2,91 | 2,91 | 2,89 | 2,89 | -0,34% | 91.280,00 |
| 15.03.2021 | 2,92 | 2,93 | 2,89 | 2,90 | -0,51% | 111.016,00 |
| 12.03.2021 | 2,93 | 2,96 | 2,91 | 2,92 | 0,17% | 272.607,00 |
| 11.03.2021 | 2,92 | 2,93 | 2,90 | 2,91 | -0,34% | 56.206,00 |
| 10.03.2021 | 2,93 | 2,93 | 2,91 | 2,92 | 0,34% | 55.603,00 |
| 09.03.2021 | 2,91 | 2,94 | 2,90 | 2,91 | 0,17% | 79.473,00 |
| 08.03.2021 | 2,90 | 2,94 | 2,89 | 2,91 | 0,17% | 100.283,00 |
| 05.03.2021 | 2,91 | 2,91 | 2,88 | 2,90 | 0,35% | 146.815,00 |
| 04.03.2021 | 2,92 | 2,93 | 2,89 | 2,89 | -1,03% | 94.912,00 |
| 03.03.2021 | 2,88 | 2,95 | 2,87 | 2,92 | 1,04% | 116.466,00 |
| 02.03.2021 | 2,89 | 2,90 | 2,87 | 2,89 | 0,35% | 843.342,00 |
| 01.03.2021 | 2,89 | 2,89 | 2,87 | 2,88 | 0,00% | 113.896,00 |
| 26.02.2021 | 2,89 | 2,91 | 2,86 | 2,88 | -0,35% | 503.224,00 |
| 25.02.2021 | 2,93 | 2,93 | 2,88 | 2,89 | -0,14% | 676.277,00 |
| 24.02.2021 | 2,90 | 2,95 | 2,89 | 2,89 | -0,21% | 241.422,00 |
| 23.02.2021 | 2,94 | 2,96 | 2,88 | 2,90 | -1,36% | 198.741,00 |
| 22.02.2021 | 2,98 | 2,98 | 2,87 | 2,94 | -1,01% | 376.010,00 |
| 19.02.2021 | 2,95 | 2,97 | 2,94 | 2,97 | 0,68% | 48.830,00 |
| 18.02.2021 | 2,96 | 2,98 | 2,94 | 2,95 | 0,00% | 270.899,00 |
| 17.02.2021 | 2,97 | 2,99 | 2,95 | 2,95 | -0,84% | 246.820,00 |
| 16.02.2021 | 2,97 | 2,98 | 2,97 | 2,98 | -0,34% | 122.804,00 |
| 12.02.2021 | 2,97 | 2,99 | 2,97 | 2,99 | 0,17% | 138.296,00 |
| 11.02.2021 | 2,99 | 3,00 | 2,96 | 2,98 | -0,33% | 167.669,00 |
| 10.02.2021 | 2,98 | 3,01 | 2,98 | 2,99 | 0,17% | 133.036,00 |
| 09.02.2021 | 2,99 | 3,00 | 2,98 | 2,99 | 0,00% | 122.331,00 |
| 08.02.2021 | 2,99 | 3,00 | 2,98 | 2,99 | -0,17% | 183.337,00 |
| 05.02.2021 | 2,98 | 3,00 | 2,98 | 2,99 | 0,34% | 406.130,00 |
| 04.02.2021 | 2,97 | 2,99 | 2,97 | 2,98 | 0,34% | 293.910,00 |
| 03.02.2021 | 2,96 | 3,01 | 2,95 | 2,97 | 0,00% | 187.195,00 |
| 02.02.2021 | 2,97 | 2,98 | 2,96 | 2,97 | 0,00% | 181.816,00 |
| 01.02.2021 | 2,97 | 2,97 | 2,96 | 2,97 | 0,34% | 143.863,00 |
| 29.01.2021 | 2,97 | 2,97 | 2,95 | 2,96 | 0,00% | 230.616,00 |
| 28.01.2021 | 2,97 | 2,98 | 2,96 | 2,96 | -0,34% | 236.655,00 |
| 27.01.2021 | 2,97 | 2,99 | 2,96 | 2,97 | -0,67% | 418.188,00 |
| 26.01.2021 | 2,99 | 3,00 | 2,98 | 2,99 | 0,00% | 320.393,00 |
| 25.01.2021 | 3,00 | 3,01 | 2,97 | 2,99 | -0,66% | 1.117.709,00 |
| 22.01.2021 | 3,01 | 3,02 | 2,99 | 3,01 | 0,33% | 388.851,00 |
| 21.01.2021 | 3,01 | 3,03 | 3,00 | 3,00 | -0,33% | 202.658,00 |
| 20.01.2021 | 2,95 | 3,06 | 2,95 | 3,01 | 1,69% | 1.033.613,00 |
| 19.01.2021 | 2,94 | 2,96 | 2,93 | 2,96 | 1,37% | 794.646,00 |
| 15.01.2021 | 2,97 | 3,00 | 2,91 | 2,92 | 39,05% | 1.853.740,00 |
| 14.01.2021 | 2,13 | 2,13 | 2,10 | 2,10 | -0,47% | 80.644,00 |
| 13.01.2021 | 2,10 | 2,13 | 2,10 | 2,11 | 0,48% | 70.533,00 |
| 12.01.2021 | 2,10 | 2,12 | 2,10 | 2,10 | -0,47% | 52.040,00 |
| 11.01.2021 | 2,11 | 2,12 | 2,10 | 2,11 | 0,00% | 62.892,00 |
| 08.01.2021 | 2,15 | 2,16 | 2,09 | 2,11 | -0,94% | 65.935,00 |
| 07.01.2021 | 2,17 | 2,19 | 2,13 | 2,13 | -1,84% | 133.511,00 |
| 06.01.2021 | 2,09 | 2,21 | 2,09 | 2,17 | 3,33% | 154.765,00 |
| 05.01.2021 | 2,19 | 2,23 | 2,09 | 2,10 | -5,41% | 153.134,00 |
| 04.01.2021 | 2,12 | 2,29 | 2,09 | 2,22 | 5,71% | 376.560,00 |
| 31.12.2020 | 2,20 | 2,20 | 2,09 | 2,10 | -4,98% | 141.450,00 |
| 30.12.2020 | 2,07 | 2,22 | 2,06 | 2,21 | 5,74% | 174.488,00 |
| 29.12.2020 | 1,96 | 2,12 | 1,95 | 2,09 | 6,63% | 460.107,00 |
| 28.12.2020 | 1,98 | 1,98 | 1,95 | 1,96 | -0,51% | 97.705,00 |
| 24.12.2020 | 2,00 | 2,00 | 1,97 | 1,97 | -1,50% | 61.077,00 |
| 23.12.2020 | 1,96 | 2,03 | 1,96 | 2,00 | 1,52% | 128.025,00 |
| 22.12.2020 | 1,97 | 1,98 | 1,96 | 1,97 | 0,00% | 69.437,00 |
| 21.12.2020 | 2,00 | 2,00 | 1,96 | 1,97 | -1,01% | 147.569,00 |