223,380$
2,78%
Echtzeit-Aktienkurs Atlassian Corporation PLC
Bid:
Ask:
Aktienkurse zur Atlassian Corporation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2022 | 231,94 | 233,61 | 225,30 | 228,24 | -4,50% | 1.322.645,00 |
| 06.10.2022 | 244,57 | 246,15 | 237,16 | 238,99 | -1,43% | 1.102.912,00 |
| 05.10.2022 | 230,48 | 244,66 | 229,58 | 242,46 | 2,65% | 1.793.357,00 |
| 04.10.2022 | 226,66 | 236,56 | 223,71 | 236,21 | 8,69% | 2.317.536,00 |
| 03.10.2022 | 214,55 | 219,81 | 210,01 | 217,33 | 3,20% | 1.452.821,00 |
| 30.09.2022 | 212,40 | 221,37 | 210,34 | 210,59 | -0,82% | 1.403.479,00 |
| 29.09.2022 | 212,61 | 214,21 | 204,73 | 212,33 | -2,66% | 1.334.731,00 |
| 28.09.2022 | 214,08 | 219,59 | 211,40 | 218,14 | 1,65% | 1.331.502,00 |
| 27.09.2022 | 218,70 | 222,06 | 211,32 | 214,59 | 0,46% | 1.335.099,00 |
| 26.09.2022 | 216,85 | 222,60 | 212,96 | 213,61 | -1,82% | 1.583.150,00 |
| 23.09.2022 | 216,50 | 221,82 | 214,82 | 217,56 | -1,42% | 1.326.690,00 |
| 22.09.2022 | 230,00 | 232,70 | 220,64 | 220,69 | -5,00% | 1.424.465,00 |
| 21.09.2022 | 237,41 | 245,64 | 232,29 | 232,30 | -1,23% | 1.401.806,00 |
| 20.09.2022 | 238,62 | 239,68 | 233,84 | 235,19 | -2,66% | 1.003.836,00 |
| 19.09.2022 | 241,43 | 243,66 | 236,91 | 241,62 | -0,53% | 1.710.395,00 |
| 16.09.2022 | 248,20 | 248,20 | 239,54 | 242,90 | -3,95% | 1.690.134,00 |
| 15.09.2022 | 250,06 | 259,68 | 248,90 | 252,89 | -1,05% | 1.065.158,00 |
| 14.09.2022 | 250,54 | 255,89 | 244,27 | 255,57 | 2,68% | 840.894,00 |
| 13.09.2022 | 247,10 | 253,67 | 245,25 | 248,90 | -6,00% | 1.771.966,00 |
| 12.09.2022 | 261,00 | 264,97 | 259,54 | 264,79 | 2,26% | 1.544.875,00 |
| 09.09.2022 | 245,38 | 261,30 | 245,38 | 258,93 | 7,74% | 2.172.949,00 |
| 08.09.2022 | 231,86 | 241,79 | 229,87 | 240,32 | 2,08% | 781.727,00 |
| 07.09.2022 | 231,11 | 236,93 | 227,55 | 235,42 | 2,50% | 1.060.993,00 |
| 06.09.2022 | 232,42 | 233,91 | 227,88 | 229,67 | -1,18% | 933.161,00 |
| 02.09.2022 | 239,16 | 240,94 | 229,49 | 232,42 | -1,28% | 1.907.164,00 |
| 01.09.2022 | 243,02 | 244,93 | 230,84 | 235,43 | -4,94% | 2.412.745,00 |
| 31.08.2022 | 252,00 | 257,04 | 246,85 | 247,66 | -1,49% | 1.120.805,00 |
| 30.08.2022 | 251,73 | 256,00 | 246,14 | 251,40 | 0,18% | 1.028.619,00 |
| 29.08.2022 | 250,02 | 259,48 | 249,33 | 250,96 | -2,37% | 1.141.283,00 |
| 26.08.2022 | 265,68 | 267,58 | 256,51 | 257,05 | -3,48% | 1.720.870,00 |
| 25.08.2022 | 260,00 | 266,50 | 258,60 | 266,33 | 2,97% | 1.072.771,00 |
| 24.08.2022 | 260,85 | 262,79 | 258,39 | 258,66 | 0,15% | 813.867,00 |
| 23.08.2022 | 258,41 | 261,40 | 254,57 | 258,28 | -0,07% | 987.891,00 |
| 22.08.2022 | 260,90 | 264,61 | 254,78 | 258,47 | -4,04% | 2.592.156,00 |
| 19.08.2022 | 278,02 | 278,25 | 267,44 | 269,34 | -4,95% | 1.643.994,00 |
| 18.08.2022 | 283,00 | 286,28 | 279,36 | 283,37 | -0,31% | 1.122.569,00 |
| 17.08.2022 | 283,00 | 287,13 | 280,65 | 284,26 | -1,76% | 1.431.126,00 |
| 16.08.2022 | 286,50 | 290,50 | 282,88 | 289,36 | 0,31% | 1.187.945,00 |
| 15.08.2022 | 282,23 | 290,63 | 281,00 | 288,47 | 1,84% | 1.239.739,00 |
| 12.08.2022 | 278,58 | 283,87 | 270,72 | 283,25 | 2,70% | 2.373.358,00 |
| 11.08.2022 | 291,53 | 292,24 | 273,96 | 275,80 | -3,63% | 2.440.985,00 |
| 10.08.2022 | 287,37 | 300,29 | 285,00 | 286,19 | 2,63% | 2.351.183,00 |
| 09.08.2022 | 274,00 | 286,88 | 273,02 | 278,86 | -0,18% | 2.757.041,00 |
| 08.08.2022 | 265,41 | 289,12 | 264,97 | 279,35 | 4,01% | 5.405.414,00 |
| 05.08.2022 | 245,68 | 269,49 | 245,31 | 268,59 | 16,57% | 6.815.189,00 |
| 04.08.2022 | 222,31 | 230,88 | 220,04 | 230,41 | 2,34% | 2.159.032,00 |
| 03.08.2022 | 216,60 | 226,88 | 216,60 | 225,14 | 5,10% | 1.536.088,00 |
| 02.08.2022 | 205,00 | 216,26 | 204,68 | 214,21 | 1,72% | 1.247.337,00 |
| 01.08.2022 | 207,83 | 217,60 | 205,00 | 210,59 | 0,61% | 1.485.765,00 |
| 29.07.2022 | 205,54 | 210,30 | 203,13 | 209,32 | 2,18% | 1.464.625,00 |
| 28.07.2022 | 195,06 | 205,96 | 190,92 | 204,85 | 3,84% | 1.667.009,00 |
| 27.07.2022 | 194,66 | 199,93 | 189,74 | 197,28 | 5,15% | 1.734.089,00 |
| 26.07.2022 | 194,79 | 194,80 | 184,36 | 187,61 | -4,31% | 1.649.999,00 |
| 25.07.2022 | 201,09 | 201,61 | 193,89 | 196,05 | -3,08% | 1.204.441,00 |
| 22.07.2022 | 215,67 | 220,13 | 200,63 | 202,27 | -5,56% | 1.987.387,00 |
| 21.07.2022 | 211,64 | 216,06 | 210,09 | 214,18 | 0,54% | 1.210.173,00 |
| 20.07.2022 | 198,15 | 215,14 | 195,15 | 213,04 | 11,20% | 2.790.567,00 |
| 19.07.2022 | 191,15 | 192,13 | 178,68 | 191,59 | 1,93% | 1.508.623,00 |
| 18.07.2022 | 194,42 | 196,89 | 186,53 | 187,97 | -0,49% | 1.901.739,00 |
| 15.07.2022 | 185,95 | 191,52 | 183,67 | 188,89 | 2,11% | 1.809.076,00 |
| 14.07.2022 | 192,42 | 193,00 | 183,04 | 184,98 | -4,88% | 1.725.652,00 |
| 13.07.2022 | 187,82 | 200,33 | 184,87 | 194,47 | 0,93% | 1.206.595,00 |
| 12.07.2022 | 207,00 | 207,28 | 189,32 | 192,67 | -8,70% | 3.017.533,00 |
| 11.07.2022 | 213,46 | 215,16 | 206,33 | 211,03 | -1,42% | 1.554.493,00 |
| 08.07.2022 | 206,51 | 215,36 | 205,59 | 214,08 | 0,15% | 1.137.960,00 |
| 07.07.2022 | 207,54 | 214,84 | 206,78 | 213,77 | 2,85% | 1.452.353,00 |
| 06.07.2022 | 209,43 | 212,02 | 203,77 | 207,85 | -0,26% | 2.097.629,00 |
| 05.07.2022 | 194,40 | 208,56 | 191,94 | 208,39 | 5,51% | 1.558.712,00 |
| 01.07.2022 | 188,39 | 199,27 | 186,52 | 197,51 | 5,39% | 1.710.929,00 |
| 30.06.2022 | 189,00 | 190,65 | 179,84 | 187,40 | -2,58% | 1.613.441,00 |
| 29.06.2022 | 191,77 | 196,15 | 188,00 | 192,36 | -0,12% | 818.235,00 |
| 28.06.2022 | 200,41 | 205,25 | 190,67 | 192,60 | -4,75% | 1.331.163,00 |
| 27.06.2022 | 210,00 | 211,83 | 200,00 | 202,21 | -1,51% | 2.129.252,00 |
| 24.06.2022 | 198,71 | 205,56 | 196,77 | 205,32 | 6,24% | 2.432.159,00 |
| 23.06.2022 | 188,57 | 194,20 | 183,08 | 193,26 | 4,24% | 1.866.855,00 |
| 22.06.2022 | 179,76 | 190,41 | 179,00 | 185,40 | 1,31% | 1.600.046,00 |
| 21.06.2022 | 181,55 | 187,49 | 181,06 | 183,00 | 2,49% | 1.556.395,00 |
| 17.06.2022 | 167,78 | 179,46 | 167,64 | 178,55 | 7,73% | 3.391.110,00 |
| 16.06.2022 | 172,14 | 174,90 | 162,87 | 165,74 | -7,75% | 2.163.122,00 |
| 15.06.2022 | 170,00 | 182,97 | 168,30 | 179,66 | 7,14% | 1.933.293,00 |
| 14.06.2022 | 167,12 | 171,00 | 164,44 | 167,68 | 0,84% | 1.137.822,00 |
| 13.06.2022 | 173,97 | 177,32 | 165,50 | 166,29 | -9,53% | 2.195.538,00 |
| 10.06.2022 | 190,64 | 191,61 | 181,32 | 183,81 | -6,25% | 1.564.016,00 |
| 09.06.2022 | 197,44 | 203,40 | 192,59 | 196,06 | -2,36% | 1.610.256,00 |
| 08.06.2022 | 198,77 | 203,27 | 198,48 | 200,80 | -0,02% | 1.699.529,00 |
| 07.06.2022 | 186,34 | 202,98 | 185,77 | 200,85 | 5,56% | 1.744.274,00 |
| 06.06.2022 | 194,45 | 196,81 | 187,95 | 190,27 | -0,16% | 1.006.939,00 |
| 03.06.2022 | 191,81 | 196,12 | 187,52 | 190,57 | -3,08% | 1.232.392,00 |
| 02.06.2022 | 178,22 | 197,49 | 177,50 | 196,62 | 9,69% | 2.072.533,00 |
| 01.06.2022 | 181,10 | 187,39 | 176,49 | 179,25 | 1,09% | 1.392.344,00 |
| 31.05.2022 | 184,78 | 186,26 | 176,12 | 177,32 | -4,04% | 1.542.643,00 |
| 27.05.2022 | 178,00 | 184,92 | 176,48 | 184,78 | 5,48% | 1.565.689,00 |
| 26.05.2022 | 168,45 | 176,59 | 166,04 | 175,18 | 2,59% | 1.465.397,00 |
| 25.05.2022 | 162,00 | 173,09 | 161,21 | 170,75 | 4,01% | 1.732.796,00 |
| 24.05.2022 | 174,08 | 174,49 | 161,99 | 164,17 | -7,61% | 2.394.432,00 |
| 23.05.2022 | 174,03 | 180,00 | 171,24 | 177,70 | 0,17% | 1.828.524,00 |
| 20.05.2022 | 178,60 | 182,02 | 169,18 | 177,40 | 1,52% | 2.036.975,00 |
| 19.05.2022 | 163,93 | 178,42 | 162,87 | 174,75 | 7,55% | 3.062.957,00 |
| 18.05.2022 | 171,80 | 172,11 | 159,54 | 162,49 | -6,85% | 2.770.052,00 |
| 17.05.2022 | 184,93 | 186,00 | 166,84 | 174,43 | -1,45% | 2.885.136,00 |