2,690$
-3,93%
Echtzeit-Aktienkurs Atlantic American Corp
Bid:
Ask:
Aktienkurse zur Atlantic American Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,79 | 2,80 | 2,50 | 2,80 | 0,00% | 24.990,00 |
27.03.2024 | 2,60 | 2,80 | 2,60 | 2,80 | 1,82% | 17.170,00 |
26.03.2024 | 2,78 | 2,78 | 2,63 | 2,75 | -1,08% | 3.383,00 |
22.03.2024 | 2,88 | 2,88 | 2,62 | 2,78 | 1,83% | 13.426,00 |
21.03.2024 | 2,81 | 2,82 | 2,61 | 2,73 | -2,15% | 215,00 |
20.03.2024 | 2,87 | 2,87 | 2,61 | 2,79 | -0,18% | 12.573,00 |
19.03.2024 | 2,72 | 2,82 | 2,72 | 2,80 | 4,29% | 1.485,00 |
18.03.2024 | 2,72 | 2,87 | 2,68 | 2,68 | -1,11% | 9.312,00 |
15.03.2024 | 2,67 | 2,93 | 2,67 | 2,71 | -2,87% | 8.388,00 |
14.03.2024 | 2,92 | 2,92 | 2,67 | 2,79 | -1,59% | 3.457,00 |
13.03.2024 | 2,82 | 2,95 | 2,80 | 2,84 | 2,72% | 11.634,00 |
12.03.2024 | 2,88 | 2,88 | 2,72 | 2,76 | 0,00% | 2.140,00 |
11.03.2024 | 2,98 | 3,00 | 2,71 | 2,76 | -2,47% | 9.071,00 |
08.03.2024 | 2,85 | 2,85 | 2,82 | 2,83 | 1,07% | 891,00 |
07.03.2024 | 2,64 | 2,86 | 2,64 | 2,80 | 2,94% | 3.154,00 |
06.03.2024 | 2,61 | 2,79 | 2,61 | 2,72 | 0,37% | 1.995,00 |
05.03.2024 | 2,62 | 2,83 | 2,62 | 2,71 | 2,65% | 5.364,00 |
04.03.2024 | 2,71 | 2,76 | 2,63 | 2,64 | -1,12% | 7.109,00 |
01.03.2024 | 2,72 | 2,88 | 2,67 | 2,67 | -2,20% | 8.577,00 |
29.02.2024 | 2,76 | 2,78 | 2,69 | 2,73 | 0,00% | 6.429,00 |
28.02.2024 | 2,75 | 2,81 | 2,73 | 2,73 | 0,37% | 16.421,00 |
27.02.2024 | 2,71 | 2,75 | 2,71 | 2,72 | 0,00% | 2.792,00 |
26.02.2024 | 2,67 | 2,75 | 2,60 | 2,72 | 0,74% | 2.351,00 |
23.02.2024 | 2,75 | 2,75 | 2,58 | 2,70 | 4,25% | 12.678,00 |
22.02.2024 | 2,50 | 2,59 | 2,45 | 2,59 | 0,39% | 3.178,00 |
21.02.2024 | 2,57 | 2,58 | 2,56 | 2,58 | 0,00% | 1.520,00 |
20.02.2024 | 2,51 | 2,58 | 2,38 | 2,58 | 6,61% | 12.212,00 |
16.02.2024 | 2,42 | 2,54 | 2,39 | 2,42 | -2,02% | 8.093,00 |
15.02.2024 | 2,57 | 2,57 | 2,42 | 2,47 | -3,14% | 3.887,00 |
14.02.2024 | 2,41 | 2,58 | 2,41 | 2,55 | 2,00% | 6.249,00 |
13.02.2024 | 2,40 | 2,57 | 2,39 | 2,50 | -1,56% | 2.509,00 |
12.02.2024 | 2,55 | 2,55 | 2,54 | 2,54 | -0,21% | 1.744,00 |
09.02.2024 | 2,59 | 2,59 | 2,55 | 2,55 | 1,39% | 909,00 |
08.02.2024 | 2,36 | 2,52 | 2,31 | 2,51 | 4,58% | 7.626,00 |
07.02.2024 | 2,60 | 2,60 | 2,40 | 2,40 | -1,23% | 3.707,00 |
06.02.2024 | 2,62 | 2,62 | 2,02 | 2,43 | -11,31% | 30.163,00 |
05.02.2024 | 2,75 | 2,75 | 2,57 | 2,74 | -0,36% | 43,00 |
02.02.2024 | 2,70 | 2,75 | 2,69 | 2,75 | 1,25% | 1.865,00 |
01.02.2024 | 2,75 | 2,75 | 2,59 | 2,72 | -0,25% | 3.116,00 |
31.01.2024 | 2,64 | 2,72 | 2,50 | 2,72 | 3,14% | 7.205,00 |
30.01.2024 | 2,74 | 2,75 | 2,64 | 2,64 | 0,38% | 2.377,00 |
29.01.2024 | 2,58 | 2,68 | 2,52 | 2,63 | 0,38% | 8.008,00 |
26.01.2024 | 2,65 | 2,73 | 2,56 | 2,62 | 0,38% | 2.390,00 |
25.01.2024 | 2,59 | 2,62 | 2,54 | 2,61 | 3,98% | 5.503,00 |
24.01.2024 | 2,58 | 2,61 | 2,50 | 2,51 | 0,40% | 1.992,00 |
23.01.2024 | 2,55 | 2,62 | 2,49 | 2,50 | 0,81% | 17.642,00 |
22.01.2024 | 2,59 | 2,66 | 2,47 | 2,48 | -5,70% | 5.037,00 |
19.01.2024 | 2,62 | 2,66 | 2,53 | 2,63 | -0,75% | 8.129,00 |
18.01.2024 | 2,58 | 2,75 | 2,54 | 2,65 | -1,49% | 5.312,00 |
17.01.2024 | 2,58 | 2,69 | 2,58 | 2,69 | 7,17% | 3.001,00 |
16.01.2024 | 2,63 | 2,69 | 2,50 | 2,51 | -3,83% | 13.309,00 |
12.01.2024 | 2,48 | 2,74 | 2,46 | 2,61 | 3,98% | 21.202,00 |
11.01.2024 | 2,46 | 2,75 | 2,45 | 2,51 | -1,56% | 19.062,00 |
10.01.2024 | 2,47 | 2,57 | 2,47 | 2,55 | 0,00% | 2.879,00 |
09.01.2024 | 2,49 | 2,55 | 2,44 | 2,55 | 1,19% | 3.520,00 |
08.01.2024 | 2,50 | 2,54 | 2,42 | 2,52 | 0,80% | 7.576,00 |
05.01.2024 | 2,35 | 2,54 | 2,35 | 2,50 | 2,46% | 8.383,00 |
04.01.2024 | 2,42 | 2,45 | 2,40 | 2,44 | 0,83% | 4.921,00 |
03.01.2024 | 2,34 | 2,42 | 2,34 | 2,42 | -0,82% | 6.714,00 |
02.01.2024 | 2,40 | 2,45 | 2,22 | 2,44 | -0,41% | 30.591,00 |
29.12.2023 | 2,21 | 2,46 | 2,21 | 2,45 | 11,37% | 19.085,00 |
28.12.2023 | 2,13 | 2,21 | 2,01 | 2,20 | 1,85% | 17.611,00 |
27.12.2023 | 2,10 | 2,18 | 2,01 | 2,16 | 3,35% | 7.072,00 |
26.12.2023 | 2,08 | 2,16 | 1,97 | 2,09 | -0,95% | 18.267,00 |
22.12.2023 | 2,06 | 2,15 | 2,03 | 2,11 | 4,98% | 8.961,00 |
21.12.2023 | 2,03 | 2,03 | 1,97 | 2,01 | 0,50% | 4.909,00 |
20.12.2023 | 2,03 | 2,03 | 1,94 | 2,00 | -1,48% | 3.915,00 |
19.12.2023 | 2,03 | 2,03 | 2,03 | 2,03 | 0,00% | 2.581,00 |
18.12.2023 | 1,90 | 2,15 | 1,90 | 2,03 | 2,53% | 14.811,00 |
15.12.2023 | 2,06 | 2,08 | 1,98 | 1,98 | -1,25% | 7.744,00 |
14.12.2023 | 2,00 | 2,06 | 1,92 | 2,01 | 6,65% | 19.051,00 |
13.12.2023 | 1,92 | 2,02 | 1,88 | 1,88 | 2,17% | 14.884,00 |
12.12.2023 | 1,88 | 1,92 | 1,84 | 1,84 | -2,66% | 8.416,00 |
11.12.2023 | 1,84 | 1,91 | 1,84 | 1,89 | -1,03% | 2.840,00 |
08.12.2023 | 1,92 | 1,92 | 1,90 | 1,91 | -0,52% | 5.196,00 |
07.12.2023 | 1,91 | 1,93 | 1,91 | 1,92 | 1,57% | 1.278,00 |
06.12.2023 | 1,88 | 1,91 | 1,88 | 1,89 | -1,03% | 1.231,00 |
05.12.2023 | 1,91 | 1,91 | 1,88 | 1,91 | -1,55% | 2.639,00 |
04.12.2023 | 1,90 | 1,94 | 1,88 | 1,94 | 1,57% | 1.479,00 |
01.12.2023 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | 1.921,00 |
30.11.2023 | 2,03 | 2,03 | 1,90 | 1,95 | 2,63% | 7.250,00 |
29.11.2023 | 2,01 | 2,03 | 1,89 | 1,90 | -5,00% | 3.413,00 |
28.11.2023 | 2,07 | 2,09 | 2,00 | 2,00 | 6,38% | 3.199,00 |
27.11.2023 | 1,88 | 2,03 | 1,88 | 1,88 | -2,34% | 5.184,00 |
24.11.2023 | 1,93 | 1,93 | 1,91 | 1,93 | -0,26% | 1.427,00 |
22.11.2023 | 1,77 | 1,93 | 1,77 | 1,93 | 2,12% | 860,00 |
21.11.2023 | 1,87 | 1,89 | 1,87 | 1,89 | 0,07% | 1.732,00 |
20.11.2023 | 1,89 | 1,89 | 1,89 | 1,89 | 3,20% | 559,00 |
17.11.2023 | 1,77 | 1,93 | 1,77 | 1,83 | -4,69% | 2.585,00 |
16.11.2023 | 1,87 | 1,92 | 1,86 | 1,92 | 3,78% | 7.267,00 |
15.11.2023 | 1,83 | 1,87 | 1,75 | 1,85 | 8,19% | 1.995,00 |
14.11.2023 | 1,72 | 1,78 | 1,70 | 1,71 | 8,23% | 5.533,00 |
13.11.2023 | 1,53 | 1,60 | 1,49 | 1,58 | -1,25% | 10.564,00 |
10.11.2023 | 1,60 | 1,71 | 1,55 | 1,60 | 3,90% | 15.957,00 |
09.11.2023 | 1,71 | 1,73 | 1,51 | 1,54 | -9,94% | 16.626,00 |
08.11.2023 | 1,71 | 1,84 | 1,67 | 1,71 | -0,58% | 194,00 |
07.11.2023 | 1,84 | 1,84 | 1,72 | 1,72 | -6,01% | 5.052,00 |
06.11.2023 | 1,75 | 1,86 | 1,70 | 1,83 | -2,66% | 8.988,00 |
03.11.2023 | 1,87 | 1,90 | 1,75 | 1,88 | 3,30% | 2.418,00 |
02.11.2023 | 1,78 | 1,82 | 1,77 | 1,82 | 1,68% | 999,00 |