50,560$
-1,06%
Echtzeit-Aktienkurs ATI
Bid:
Ask:
Aktienkurse zur ATI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 50,94 | 51,62 | 50,09 | 50,56 | -1,06% | 906.544,00 |
| 18.04.2024 | 50,84 | 51,97 | 50,39 | 51,10 | 0,73% | 969.544,00 |
| 17.04.2024 | 51,92 | 51,92 | 50,64 | 50,73 | -0,86% | 756.533,00 |
| 16.04.2024 | 50,18 | 51,53 | 49,80 | 51,17 | 0,16% | 692.384,00 |
| 15.04.2024 | 52,12 | 52,98 | 50,69 | 51,09 | -1,07% | 875.004,00 |
| 12.04.2024 | 52,50 | 52,50 | 50,95 | 51,64 | -0,86% | 809.840,00 |
| 11.04.2024 | 51,04 | 52,20 | 50,94 | 52,09 | 4,03% | 1.027.699,00 |
| 10.04.2024 | 50,43 | 51,08 | 49,63 | 50,07 | -3,23% | 885.348,00 |
| 09.04.2024 | 52,27 | 52,46 | 50,97 | 51,74 | -0,10% | 843.428,00 |
| 08.04.2024 | 52,00 | 52,48 | 51,48 | 51,79 | 0,12% | 604.591,00 |
| 05.04.2024 | 50,37 | 51,86 | 50,24 | 51,73 | 2,44% | 707.524,00 |
| 04.04.2024 | 51,00 | 51,60 | 50,23 | 50,50 | -0,49% | 822.870,00 |
| 03.04.2024 | 50,51 | 51,44 | 50,20 | 50,75 | 0,20% | 871.783,00 |
| 02.04.2024 | 50,76 | 50,86 | 49,77 | 50,65 | -0,71% | 1.014.310,00 |
| 01.04.2024 | 51,29 | 51,44 | 50,52 | 51,01 | -0,31% | 481.113,00 |
| 28.03.2024 | 50,96 | 51,48 | 50,64 | 51,17 | 0,49% | 1.033.969,00 |
| 27.03.2024 | 50,65 | 50,94 | 50,14 | 50,92 | 1,41% | 728.082,00 |
| 26.03.2024 | 50,13 | 50,54 | 49,68 | 50,21 | 0,52% | 631.001,00 |
| 25.03.2024 | 50,16 | 50,90 | 49,95 | 49,95 | 0,81% | 873.397,00 |
| 22.03.2024 | 48,74 | 49,84 | 48,72 | 49,55 | 1,52% | 693.364,00 |
| 21.03.2024 | 49,08 | 49,43 | 48,57 | 48,81 | 0,43% | 1.058.427,00 |
| 20.03.2024 | 48,16 | 48,99 | 47,58 | 48,60 | 0,96% | 908.052,00 |
| 19.03.2024 | 48,00 | 48,67 | 47,65 | 48,14 | 0,56% | 1.227.666,00 |
| 18.03.2024 | 49,37 | 49,52 | 47,84 | 47,87 | -3,04% | 1.834.625,00 |
| 15.03.2024 | 47,93 | 49,64 | 47,81 | 49,37 | 2,32% | 2.414.216,00 |
| 14.03.2024 | 48,51 | 49,07 | 47,68 | 48,25 | -1,53% | 1.273.102,00 |
| 13.03.2024 | 48,15 | 49,96 | 48,06 | 49,00 | 1,45% | 1.840.914,00 |
| 12.03.2024 | 49,32 | 49,55 | 47,80 | 48,30 | -2,27% | 1.958.129,00 |
| 11.03.2024 | 50,23 | 50,41 | 48,30 | 49,42 | -2,39% | 992.505,00 |
| 08.03.2024 | 51,61 | 51,95 | 50,60 | 50,63 | -0,73% | 792.727,00 |
| 07.03.2024 | 50,25 | 51,25 | 50,19 | 51,00 | 2,72% | 929.524,00 |
| 06.03.2024 | 50,43 | 50,58 | 49,40 | 49,65 | -0,16% | 699.356,00 |
| 05.03.2024 | 49,49 | 50,75 | 49,29 | 49,73 | -0,16% | 1.129.736,00 |
| 04.03.2024 | 49,27 | 50,08 | 49,22 | 49,81 | 1,16% | 1.256.677,00 |
| 01.03.2024 | 49,36 | 50,48 | 48,90 | 49,24 | 0,12% | 1.162.509,00 |
| 29.02.2024 | 49,00 | 49,85 | 48,63 | 49,18 | 1,17% | 1.989.986,00 |
| 28.02.2024 | 48,27 | 49,48 | 48,27 | 48,61 | -0,55% | 1.260.760,00 |
| 27.02.2024 | 47,65 | 48,95 | 47,54 | 48,88 | 3,69% | 1.417.418,00 |
| 26.02.2024 | 45,91 | 47,28 | 45,91 | 47,14 | 0,88% | 1.186.384,00 |
| 23.02.2024 | 46,31 | 46,88 | 45,76 | 46,73 | 0,58% | 880.953,00 |
| 22.02.2024 | 45,74 | 46,51 | 45,61 | 46,46 | 1,31% | 972.398,00 |
| 21.02.2024 | 44,93 | 46,07 | 44,48 | 45,86 | 2,71% | 1.184.972,00 |
| 20.02.2024 | 45,00 | 45,18 | 44,15 | 44,65 | -2,28% | 1.072.691,00 |
| 16.02.2024 | 46,49 | 47,42 | 45,53 | 45,69 | -1,97% | 2.096.778,00 |
| 15.02.2024 | 44,50 | 46,92 | 44,50 | 46,61 | 4,88% | 2.583.570,00 |
| 14.02.2024 | 41,91 | 44,75 | 41,91 | 44,44 | 6,62% | 2.267.153,00 |
| 13.02.2024 | 41,88 | 43,21 | 41,37 | 41,68 | -3,25% | 1.807.875,00 |
| 12.02.2024 | 42,44 | 43,79 | 42,44 | 43,08 | 1,96% | 1.919.987,00 |
| 09.02.2024 | 40,75 | 42,49 | 40,75 | 42,25 | 3,68% | 1.941.309,00 |
| 08.02.2024 | 40,00 | 40,87 | 39,71 | 40,75 | 1,52% | 1.276.832,00 |
| 07.02.2024 | 39,21 | 40,31 | 39,04 | 40,14 | 2,79% | 1.391.544,00 |
| 06.02.2024 | 38,61 | 39,55 | 38,43 | 39,05 | 1,11% | 1.406.689,00 |
| 05.02.2024 | 38,51 | 38,89 | 38,08 | 38,62 | -1,35% | 1.422.993,00 |
| 02.02.2024 | 38,53 | 39,75 | 38,33 | 39,15 | 1,56% | 1.790.909,00 |
| 01.02.2024 | 40,01 | 41,00 | 38,04 | 38,55 | -5,68% | 3.913.875,00 |
| 31.01.2024 | 41,81 | 41,96 | 40,61 | 40,87 | -1,16% | 2.121.163,00 |
| 30.01.2024 | 41,22 | 41,45 | 40,47 | 41,35 | -0,74% | 2.137.325,00 |
| 29.01.2024 | 41,10 | 41,68 | 40,55 | 41,66 | 1,29% | 1.112.754,00 |
| 26.01.2024 | 41,24 | 41,41 | 40,75 | 41,13 | 0,98% | 941.193,00 |
| 25.01.2024 | 42,74 | 42,85 | 39,74 | 40,73 | -5,17% | 3.010.311,00 |
| 24.01.2024 | 43,59 | 43,62 | 42,69 | 42,95 | -0,26% | 974.984,00 |
| 23.01.2024 | 43,63 | 43,98 | 43,01 | 43,06 | 0,33% | 1.328.670,00 |
| 22.01.2024 | 42,13 | 43,11 | 41,76 | 42,92 | 2,17% | 977.149,00 |
| 19.01.2024 | 42,79 | 42,92 | 41,09 | 42,01 | -1,29% | 1.066.486,00 |
| 18.01.2024 | 41,99 | 42,56 | 41,33 | 42,56 | 1,96% | 839.427,00 |
| 17.01.2024 | 41,43 | 42,48 | 41,32 | 41,74 | -1,46% | 923.485,00 |
| 16.01.2024 | 42,60 | 42,90 | 42,15 | 42,36 | -1,28% | 914.697,00 |
| 12.01.2024 | 43,16 | 43,70 | 42,48 | 42,91 | 0,59% | 993.337,00 |
| 11.01.2024 | 42,51 | 42,81 | 41,62 | 42,66 | -0,09% | 1.186.114,00 |
| 10.01.2024 | 41,90 | 42,92 | 41,52 | 42,70 | 1,50% | 1.004.597,00 |
| 09.01.2024 | 43,00 | 43,00 | 41,88 | 42,07 | -3,31% | 805.522,00 |
| 08.01.2024 | 42,83 | 43,53 | 42,34 | 43,51 | 0,72% | 551.237,00 |
| 05.01.2024 | 43,37 | 43,99 | 42,94 | 43,20 | -1,10% | 790.301,00 |
| 04.01.2024 | 43,06 | 44,11 | 43,00 | 43,68 | 2,20% | 1.278.071,00 |
| 03.01.2024 | 43,84 | 43,84 | 42,53 | 42,74 | -3,52% | 1.003.693,00 |
| 02.01.2024 | 44,89 | 45,64 | 43,93 | 44,30 | -2,57% | 1.380.812,00 |
| 29.12.2023 | 46,14 | 46,35 | 45,33 | 45,47 | -1,75% | 782.695,00 |
| 28.12.2023 | 46,00 | 46,57 | 45,90 | 46,28 | 0,22% | 766.754,00 |
| 27.12.2023 | 46,30 | 46,44 | 45,91 | 46,18 | -0,15% | 672.776,00 |
| 26.12.2023 | 45,81 | 46,34 | 45,64 | 46,25 | 1,40% | 574.538,00 |
| 22.12.2023 | 45,52 | 45,96 | 45,08 | 45,61 | 0,64% | 672.810,00 |
| 21.12.2023 | 45,21 | 45,37 | 44,64 | 45,32 | 1,68% | 896.965,00 |
| 20.12.2023 | 43,89 | 45,44 | 43,80 | 44,57 | 0,81% | 1.565.989,00 |
| 19.12.2023 | 43,14 | 44,47 | 42,75 | 44,21 | 3,61% | 1.540.800,00 |
| 18.12.2023 | 43,53 | 43,79 | 42,66 | 42,67 | -0,12% | 921.422,00 |
| 15.12.2023 | 43,18 | 43,43 | 42,38 | 42,72 | -0,60% | 3.824.274,00 |
| 14.12.2023 | 42,52 | 43,16 | 42,10 | 42,98 | 3,69% | 1.865.827,00 |
| 13.12.2023 | 40,53 | 41,75 | 40,10 | 41,45 | 2,17% | 1.095.744,00 |
| 12.12.2023 | 40,84 | 40,97 | 40,10 | 40,57 | -0,83% | 1.004.617,00 |
| 11.12.2023 | 39,91 | 41,06 | 39,62 | 40,91 | 2,92% | 1.483.564,00 |
| 08.12.2023 | 39,03 | 40,34 | 39,03 | 39,75 | -0,40% | 1.473.042,00 |
| 07.12.2023 | 39,85 | 40,02 | 39,33 | 39,91 | 0,15% | 1.226.835,00 |
| 06.12.2023 | 40,54 | 41,14 | 39,84 | 39,85 | -1,04% | 1.568.505,00 |
| 05.12.2023 | 42,23 | 42,38 | 40,19 | 40,27 | -4,87% | 2.010.394,00 |
| 04.12.2023 | 42,00 | 42,81 | 41,41 | 42,33 | -1,70% | 2.270.998,00 |
| 01.12.2023 | 43,96 | 44,02 | 43,01 | 43,06 | -2,03% | 3.701.571,00 |
| 30.11.2023 | 43,28 | 44,18 | 43,01 | 43,95 | 3,48% | 1.563.447,00 |
| 29.11.2023 | 44,37 | 45,46 | 42,05 | 42,47 | -4,00% | 2.078.674,00 |
| 28.11.2023 | 44,65 | 44,79 | 43,55 | 44,24 | -0,92% | 1.284.114,00 |
| 27.11.2023 | 44,00 | 44,71 | 43,39 | 44,65 | 1,16% | 1.125.177,00 |