21,620$
2,81%
Echtzeit-Aktienkurs ATN International Inc.
Bid:
Ask:
Aktienkurse zur ATN International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 21,13 | 21,69 | 20,85 | 21,62 | 2,85% | 115.073,00 |
| 02.05.2024 | 20,41 | 21,20 | 20,41 | 21,02 | 4,21% | 123.500,00 |
| 01.05.2024 | 19,16 | 20,88 | 19,16 | 20,17 | 5,82% | 134.040,00 |
| 30.04.2024 | 19,79 | 20,46 | 19,06 | 19,06 | -3,59% | 203.784,00 |
| 29.04.2024 | 19,60 | 20,67 | 19,54 | 19,77 | 1,28% | 208.454,00 |
| 26.04.2024 | 19,36 | 20,46 | 18,41 | 19,52 | 1,14% | 310.218,00 |
| 25.04.2024 | 24,72 | 24,72 | 18,20 | 19,30 | -32,80% | 434.819,00 |
| 24.04.2024 | 27,88 | 28,76 | 27,88 | 28,72 | 1,66% | 61.131,00 |
| 23.04.2024 | 27,97 | 28,71 | 27,97 | 28,25 | 0,53% | 39.365,00 |
| 22.04.2024 | 28,49 | 28,53 | 27,97 | 28,10 | -0,78% | 48.383,00 |
| 19.04.2024 | 27,20 | 28,40 | 27,20 | 28,32 | 3,58% | 69.651,00 |
| 18.04.2024 | 27,19 | 28,10 | 27,19 | 27,34 | 0,63% | 50.363,00 |
| 17.04.2024 | 26,90 | 27,68 | 26,85 | 27,17 | 1,00% | 63.574,00 |
| 16.04.2024 | 27,57 | 27,57 | 26,85 | 26,90 | -2,61% | 50.849,00 |
| 15.04.2024 | 27,33 | 27,69 | 26,97 | 27,62 | 1,06% | 70.167,00 |
| 12.04.2024 | 27,86 | 28,08 | 27,15 | 27,33 | -2,31% | 51.544,00 |
| 11.04.2024 | 27,59 | 28,11 | 27,33 | 27,98 | 2,44% | 49.337,00 |
| 10.04.2024 | 28,06 | 28,09 | 26,68 | 27,31 | -4,38% | 67.664,00 |
| 09.04.2024 | 28,18 | 28,68 | 28,18 | 28,56 | 2,11% | 36.767,00 |
| 08.04.2024 | 28,44 | 28,73 | 27,97 | 27,97 | -1,17% | 50.479,00 |
| 05.04.2024 | 28,72 | 28,86 | 28,30 | 28,30 | -2,41% | 35.730,00 |
| 04.04.2024 | 29,87 | 30,15 | 28,98 | 29,00 | -1,36% | 39.175,00 |
| 03.04.2024 | 28,60 | 29,63 | 28,60 | 29,40 | 1,77% | 43.818,00 |
| 02.04.2024 | 30,07 | 30,07 | 28,74 | 28,89 | -4,65% | 73.009,00 |
| 01.04.2024 | 31,64 | 31,64 | 30,26 | 30,30 | -3,82% | 38.611,00 |
| 28.03.2024 | 31,52 | 31,82 | 31,20 | 31,51 | 0,27% | 61.321,00 |
| 27.03.2024 | 31,07 | 31,42 | 30,82 | 31,42 | 1,58% | 31.863,00 |
| 26.03.2024 | 30,11 | 31,00 | 30,11 | 30,93 | 2,38% | 55.180,00 |
| 25.03.2024 | 30,73 | 31,17 | 30,04 | 30,21 | -1,02% | 86.777,00 |
| 22.03.2024 | 31,81 | 31,81 | 30,38 | 30,52 | -3,72% | 109.804,00 |
| 21.03.2024 | 31,99 | 32,09 | 31,57 | 31,70 | 0,32% | 46.368,00 |
| 20.03.2024 | 30,83 | 31,75 | 30,56 | 31,60 | 2,83% | 62.726,00 |
| 19.03.2024 | 30,59 | 31,28 | 30,52 | 30,73 | 0,26% | 122.311,00 |
| 18.03.2024 | 31,81 | 31,81 | 30,46 | 30,65 | -3,28% | 66.798,00 |
| 15.03.2024 | 31,02 | 32,09 | 31,02 | 31,69 | 1,90% | 215.581,00 |
| 14.03.2024 | 31,94 | 31,94 | 30,50 | 31,10 | -3,24% | 104.575,00 |
| 13.03.2024 | 32,46 | 32,71 | 31,96 | 32,14 | -1,56% | 48.540,00 |
| 12.03.2024 | 33,06 | 33,06 | 32,29 | 32,65 | -1,24% | 36.558,00 |
| 11.03.2024 | 32,97 | 33,35 | 32,47 | 33,06 | 0,00% | 43.119,00 |
| 08.03.2024 | 32,53 | 33,21 | 32,43 | 33,06 | 2,67% | 52.310,00 |
| 07.03.2024 | 32,84 | 33,15 | 32,05 | 32,20 | -1,23% | 89.824,00 |
| 06.03.2024 | 32,68 | 34,00 | 31,90 | 32,60 | -0,91% | 79.193,00 |
| 05.03.2024 | 33,37 | 33,43 | 32,74 | 32,90 | -2,11% | 37.979,00 |
| 04.03.2024 | 33,88 | 36,12 | 33,11 | 33,61 | -0,30% | 76.799,00 |
| 01.03.2024 | 33,35 | 33,87 | 33,18 | 33,71 | 0,51% | 61.701,00 |
| 29.02.2024 | 33,93 | 34,24 | 33,03 | 33,54 | 0,15% | 64.272,00 |
| 28.02.2024 | 33,76 | 34,32 | 33,46 | 33,49 | -1,06% | 56.535,00 |
| 27.02.2024 | 35,35 | 35,71 | 33,72 | 33,85 | -4,92% | 59.905,00 |
| 26.02.2024 | 36,01 | 36,93 | 35,14 | 35,60 | -3,00% | 105.112,00 |
| 23.02.2024 | 29,91 | 37,51 | 29,63 | 36,70 | 29,54% | 287.595,00 |
| 22.02.2024 | 35,39 | 35,39 | 27,50 | 28,33 | -20,53% | 163.100,00 |
| 21.02.2024 | 36,20 | 36,20 | 35,44 | 35,65 | -1,79% | 73.322,00 |
| 20.02.2024 | 37,76 | 37,91 | 36,24 | 36,30 | -4,65% | 91.963,00 |
| 16.02.2024 | 38,57 | 38,96 | 37,91 | 38,07 | -0,73% | 137.363,00 |
| 15.02.2024 | 36,98 | 38,52 | 36,40 | 38,35 | 5,53% | 220.467,00 |
| 14.02.2024 | 36,94 | 37,05 | 35,65 | 36,34 | 0,66% | 340.480,00 |
| 13.02.2024 | 35,90 | 36,47 | 34,76 | 36,10 | 0,15% | 355.945,00 |
| 12.02.2024 | 33,93 | 36,32 | 33,92 | 36,05 | 4,87% | 518.513,00 |
| 09.02.2024 | 34,30 | 35,30 | 33,77 | 34,37 | 1,15% | 58.197,00 |
| 08.02.2024 | 33,52 | 34,24 | 33,11 | 33,98 | 0,44% | 269.340,00 |
| 07.02.2024 | 34,13 | 34,25 | 33,64 | 33,83 | -1,66% | 60.523,00 |
| 06.02.2024 | 35,34 | 35,97 | 34,33 | 34,40 | -2,95% | 85.382,00 |
| 05.02.2024 | 36,19 | 36,36 | 35,10 | 35,45 | -3,52% | 30.328,00 |
| 02.02.2024 | 37,60 | 37,86 | 36,38 | 36,74 | -3,37% | 27.974,00 |
| 01.02.2024 | 37,18 | 38,23 | 36,90 | 38,02 | 3,04% | 41.093,00 |
| 31.01.2024 | 37,60 | 38,16 | 36,90 | 36,90 | -1,44% | 36.473,00 |
| 30.01.2024 | 37,67 | 37,89 | 37,27 | 37,44 | -0,93% | 28.239,00 |
| 29.01.2024 | 37,96 | 37,96 | 37,16 | 37,79 | 0,05% | 15.045,00 |
| 26.01.2024 | 37,55 | 38,09 | 37,25 | 37,77 | 1,07% | 25.920,00 |
| 25.01.2024 | 36,84 | 37,37 | 36,37 | 37,37 | 3,23% | 29.794,00 |
| 24.01.2024 | 37,61 | 37,61 | 35,98 | 36,20 | -2,64% | 24.275,00 |
| 23.01.2024 | 37,84 | 38,15 | 37,08 | 37,18 | -0,54% | 37.539,00 |
| 22.01.2024 | 36,22 | 37,49 | 36,20 | 37,38 | 3,63% | 36.531,00 |
| 19.01.2024 | 35,82 | 36,13 | 35,31 | 36,07 | 1,32% | 28.247,00 |
| 18.01.2024 | 36,62 | 36,78 | 35,21 | 35,60 | -2,22% | 26.981,00 |
| 17.01.2024 | 36,68 | 37,09 | 36,35 | 36,41 | -2,15% | 30.925,00 |
| 16.01.2024 | 36,84 | 37,62 | 36,82 | 37,21 | 0,03% | 31.563,00 |
| 12.01.2024 | 37,39 | 37,51 | 36,97 | 37,20 | 1,00% | 32.668,00 |
| 11.01.2024 | 37,80 | 37,89 | 36,64 | 36,83 | -2,86% | 42.712,00 |
| 10.01.2024 | 37,92 | 37,98 | 37,53 | 37,92 | -0,01% | 20.184,00 |
| 09.01.2024 | 38,12 | 38,28 | 37,70 | 37,92 | -1,81% | 37.370,00 |
| 08.01.2024 | 38,27 | 38,71 | 37,75 | 38,62 | 1,39% | 45.540,00 |
| 05.01.2024 | 37,58 | 38,43 | 37,58 | 38,09 | 0,37% | 43.443,00 |
| 04.01.2024 | 38,79 | 39,15 | 37,66 | 37,95 | -1,81% | 48.402,00 |
| 03.01.2024 | 39,27 | 39,43 | 38,43 | 38,65 | -1,90% | 58.172,00 |
| 02.01.2024 | 38,60 | 39,59 | 38,21 | 39,40 | 1,10% | 73.129,00 |
| 29.12.2023 | 38,88 | 38,98 | 38,26 | 38,97 | -0,03% | 81.319,00 |
| 28.12.2023 | 39,33 | 39,71 | 38,94 | 38,98 | -2,04% | 47.820,00 |
| 27.12.2023 | 38,21 | 39,88 | 37,93 | 39,79 | 4,90% | 76.452,00 |
| 26.12.2023 | 37,28 | 38,13 | 37,21 | 37,93 | 2,38% | 30.192,00 |
| 22.12.2023 | 37,10 | 37,28 | 36,73 | 37,05 | 0,98% | 27.635,00 |
| 21.12.2023 | 36,71 | 36,87 | 36,01 | 36,69 | 0,16% | 40.971,00 |
| 20.12.2023 | 36,42 | 37,69 | 36,23 | 36,63 | -0,68% | 43.442,00 |
| 19.12.2023 | 36,12 | 37,13 | 35,70 | 36,88 | 2,62% | 55.020,00 |
| 18.12.2023 | 35,95 | 36,39 | 34,97 | 35,94 | -0,36% | 145.192,00 |
| 15.12.2023 | 35,01 | 38,44 | 35,01 | 36,07 | 7,03% | 481.215,00 |
| 14.12.2023 | 34,36 | 35,18 | 33,15 | 33,70 | -0,33% | 65.438,00 |
| 13.12.2023 | 33,00 | 34,13 | 32,22 | 33,81 | 2,27% | 74.113,00 |
| 12.12.2023 | 32,78 | 33,81 | 32,37 | 33,06 | 0,85% | 59.056,00 |
| 11.12.2023 | 32,35 | 32,84 | 31,96 | 32,78 | 1,99% | 56.862,00 |