3,020$
1,34%
Echtzeit-Aktienkurs Atlantic American Corp
Bid:
Ask:
Aktienkurse zur Atlantic American Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2022 | 2,97 | 3,18 | 2,97 | 3,06 | 2,68% | 15.653,00 |
| 16.08.2022 | 3,12 | 3,20 | 2,95 | 2,98 | -3,72% | 30.110,00 |
| 15.08.2022 | 3,10 | 3,11 | 3,00 | 3,10 | 3,17% | 16.378,00 |
| 12.08.2022 | 3,09 | 3,09 | 2,91 | 3,00 | 1,35% | 9.669,00 |
| 11.08.2022 | 2,93 | 3,10 | 2,93 | 2,96 | 2,78% | 3.269,00 |
| 10.08.2022 | 3,05 | 3,05 | 2,88 | 2,88 | 0,35% | 855,00 |
| 09.08.2022 | 2,88 | 3,00 | 2,85 | 2,87 | -2,05% | 6.515,00 |
| 08.08.2022 | 3,00 | 3,00 | 2,81 | 2,93 | -0,68% | 1.988,00 |
| 05.08.2022 | 2,90 | 3,05 | 2,82 | 2,95 | -1,34% | 3.187,00 |
| 04.08.2022 | 3,09 | 3,09 | 2,71 | 2,99 | 2,22% | 8.767,00 |
| 03.08.2022 | 2,97 | 2,99 | 2,81 | 2,93 | 4,76% | 2.977,00 |
| 02.08.2022 | 2,83 | 2,88 | 2,79 | 2,79 | -4,05% | 4.042,00 |
| 01.08.2022 | 2,98 | 2,98 | 2,74 | 2,91 | -0,34% | 6.946,00 |
| 29.07.2022 | 2,62 | 2,94 | 2,62 | 2,92 | 3,18% | 5.862,00 |
| 28.07.2022 | 2,76 | 2,83 | 2,60 | 2,83 | 3,66% | 7.585,00 |
| 27.07.2022 | 2,69 | 2,82 | 2,65 | 2,73 | 1,87% | 14.418,00 |
| 26.07.2022 | 3,03 | 3,08 | 2,65 | 2,68 | -10,67% | 14.310,00 |
| 25.07.2022 | 3,00 | 3,06 | 2,91 | 3,00 | 0,00% | 4.043,00 |
| 22.07.2022 | 3,00 | 3,00 | 2,99 | 3,00 | 1,69% | 620,00 |
| 21.07.2022 | 2,84 | 2,95 | 2,84 | 2,95 | 6,88% | 1.234,00 |
| 20.07.2022 | 2,78 | 2,80 | 2,66 | 2,76 | 1,10% | 1.751,00 |
| 19.07.2022 | 2,90 | 2,91 | 2,72 | 2,73 | 2,06% | 2.152,00 |
| 18.07.2022 | 2,82 | 2,89 | 2,68 | 2,68 | 0,19% | 5.354,00 |
| 15.07.2022 | 2,98 | 3,13 | 2,57 | 2,67 | -7,29% | 8.153,00 |
| 14.07.2022 | 3,05 | 3,05 | 2,88 | 2,88 | -4,64% | 2.125,00 |
| 13.07.2022 | 2,78 | 3,04 | 2,75 | 3,02 | -2,89% | 4.558,00 |
| 12.07.2022 | 3,10 | 3,18 | 3,02 | 3,11 | -0,64% | 3.635,00 |
| 11.07.2022 | 3,11 | 3,20 | 2,99 | 3,13 | 2,29% | 15.111,00 |
| 08.07.2022 | 2,96 | 3,16 | 2,89 | 3,06 | 0,99% | 3.935,00 |
| 07.07.2022 | 2,70 | 3,09 | 2,70 | 3,03 | 10,99% | 24.339,00 |
| 06.07.2022 | 2,47 | 2,75 | 2,47 | 2,73 | 6,23% | 25.154,00 |
| 05.07.2022 | 2,64 | 2,66 | 2,50 | 2,57 | 1,18% | 2.967,00 |
| 01.07.2022 | 2,60 | 2,63 | 2,54 | 2,54 | -4,87% | 1.256,00 |
| 30.06.2022 | 2,69 | 2,71 | 2,59 | 2,67 | 1,91% | 4.561,00 |
| 29.06.2022 | 2,64 | 2,74 | 2,60 | 2,62 | -2,96% | 5.292,00 |
| 28.06.2022 | 2,85 | 2,85 | 2,70 | 2,70 | -3,57% | 1.989,00 |
| 27.06.2022 | 2,69 | 2,89 | 2,69 | 2,80 | 1,27% | 8.759,00 |
| 24.06.2022 | 2,90 | 2,90 | 2,56 | 2,77 | -5,95% | 18.501,00 |
| 23.06.2022 | 3,09 | 3,09 | 2,83 | 2,94 | -3,29% | 4.395,00 |
| 22.06.2022 | 3,20 | 3,20 | 2,92 | 3,04 | 1,00% | 2.127,00 |
| 21.06.2022 | 2,85 | 3,49 | 2,80 | 3,01 | 3,44% | 39.266,00 |
| 17.06.2022 | 2,72 | 3,10 | 2,72 | 2,91 | 1,39% | 8.008,00 |
| 16.06.2022 | 2,69 | 3,03 | 2,69 | 2,87 | -0,69% | 10.282,00 |
| 15.06.2022 | 2,75 | 3,00 | 2,75 | 2,89 | 1,40% | 5.794,00 |
| 14.06.2022 | 2,68 | 3,11 | 2,56 | 2,85 | -3,59% | 10.786,00 |
| 13.06.2022 | 2,87 | 3,06 | 2,87 | 2,96 | -2,44% | 3.938,00 |
| 10.06.2022 | 3,03 | 3,03 | 3,03 | 3,03 | -0,20% | 1.504,00 |
| 09.06.2022 | 3,01 | 3,04 | 3,00 | 3,04 | -2,06% | 2.072,00 |
| 08.06.2022 | 2,98 | 3,10 | 2,97 | 3,10 | 5,80% | 2.867,00 |
| 07.06.2022 | 3,00 | 3,01 | 2,93 | 2,93 | -2,01% | 14.241,00 |
| 06.06.2022 | 3,01 | 3,01 | 2,98 | 2,99 | 0,00% | 1.670,00 |
| 03.06.2022 | 3,01 | 3,01 | 2,80 | 2,99 | -0,66% | 1.205,00 |
| 02.06.2022 | 3,01 | 3,01 | 3,01 | 3,01 | 0,67% | 598,00 |
| 01.06.2022 | 3,19 | 3,22 | 2,97 | 2,99 | -4,78% | 10.115,00 |
| 31.05.2022 | 2,61 | 3,15 | 2,53 | 3,14 | 13,77% | 12.479,00 |
| 27.05.2022 | 2,90 | 2,95 | 2,52 | 2,76 | -3,50% | 21.700,00 |
| 26.05.2022 | 2,77 | 2,86 | 2,76 | 2,86 | 3,62% | 1.639,00 |
| 25.05.2022 | 2,68 | 2,81 | 2,68 | 2,76 | 4,03% | 7.493,00 |
| 24.05.2022 | 2,93 | 2,93 | 2,57 | 2,65 | -2,10% | 7.854,00 |
| 23.05.2022 | 2,71 | 2,71 | 2,70 | 2,71 | 0,00% | 3.164,00 |
| 20.05.2022 | 2,86 | 2,86 | 2,70 | 2,71 | -2,87% | 7.048,00 |
| 19.05.2022 | 2,60 | 3,02 | 2,41 | 2,79 | 0,18% | 7.956,00 |
| 18.05.2022 | 2,80 | 2,80 | 2,78 | 2,79 | -1,59% | 1.963,00 |
| 17.05.2022 | 2,89 | 3,14 | 2,81 | 2,83 | 4,43% | 4.846,00 |
| 16.05.2022 | 2,85 | 2,98 | 2,71 | 2,71 | -7,82% | 8.063,00 |
| 13.05.2022 | 2,88 | 2,94 | 2,78 | 2,94 | 2,80% | 2.663,00 |
| 12.05.2022 | 2,76 | 3,00 | 2,65 | 2,86 | -0,35% | 2.524,00 |
| 11.05.2022 | 2,91 | 3,13 | 2,76 | 2,87 | -1,37% | 27.735,00 |
| 10.05.2022 | 2,91 | 2,91 | 2,78 | 2,91 | -0,34% | 3.017,00 |
| 09.05.2022 | 2,92 | 2,99 | 2,92 | 2,92 | -2,34% | 847,00 |
| 06.05.2022 | 2,92 | 3,05 | 2,92 | 2,99 | -0,33% | 3.868,00 |
| 05.05.2022 | 3,05 | 3,05 | 2,93 | 3,00 | 1,01% | 4.086,00 |
| 04.05.2022 | 3,09 | 3,09 | 2,92 | 2,97 | -1,33% | 3.393,00 |
| 03.05.2022 | 3,02 | 3,02 | 2,99 | 3,01 | 1,01% | 1.740,00 |
| 02.05.2022 | 2,95 | 3,11 | 2,95 | 2,98 | -2,30% | 1.902,00 |
| 29.04.2022 | 2,97 | 3,13 | 2,97 | 3,05 | 1,67% | 4.203,00 |
| 28.04.2022 | 3,09 | 3,14 | 3,00 | 3,00 | -4,15% | 11.414,00 |
| 27.04.2022 | 3,02 | 3,14 | 2,99 | 3,13 | -0,63% | 7.710,00 |
| 26.04.2022 | 3,15 | 3,15 | 3,02 | 3,15 | -0,63% | 1.873,00 |
| 25.04.2022 | 3,09 | 3,30 | 3,02 | 3,17 | -0,94% | 1.924,00 |
| 22.04.2022 | 3,12 | 3,20 | 3,12 | 3,20 | 1,59% | 1.250,00 |
| 21.04.2022 | 3,18 | 3,33 | 3,14 | 3,15 | 0,32% | 2.656,00 |
| 20.04.2022 | 3,32 | 3,32 | 3,12 | 3,14 | -0,32% | 1.592,00 |
| 19.04.2022 | 3,10 | 3,27 | 3,06 | 3,15 | -0,63% | 5.683,00 |
| 18.04.2022 | 3,37 | 3,37 | 3,11 | 3,17 | -7,58% | 9.325,00 |
| 14.04.2022 | 3,35 | 3,49 | 3,25 | 3,43 | -0,87% | 11.966,00 |
| 13.04.2022 | 3,55 | 3,58 | 3,34 | 3,46 | -3,35% | 4.484,00 |
| 12.04.2022 | 3,70 | 3,70 | 3,46 | 3,58 | -1,78% | 10.053,00 |
| 11.04.2022 | 3,33 | 3,79 | 3,21 | 3,65 | 10,12% | 62.157,00 |
| 08.04.2022 | 3,21 | 3,38 | 3,21 | 3,31 | -0,15% | 9.366,00 |
| 07.04.2022 | 3,28 | 3,57 | 3,25 | 3,32 | -1,04% | 52.777,00 |
| 06.04.2022 | 3,31 | 3,41 | 3,20 | 3,35 | -1,47% | 9.070,00 |
| 05.04.2022 | 3,22 | 3,45 | 3,17 | 3,40 | 5,59% | 37.369,00 |
| 04.04.2022 | 3,20 | 3,30 | 3,20 | 3,22 | 2,22% | 10.818,00 |
| 01.04.2022 | 3,10 | 3,30 | 3,10 | 3,15 | 0,64% | 11.734,00 |
| 31.03.2022 | 3,10 | 3,15 | 2,90 | 3,13 | 1,56% | 7.966,00 |
| 30.03.2022 | 2,96 | 3,10 | 2,83 | 3,08 | 3,77% | 11.337,00 |
| 29.03.2022 | 2,90 | 3,04 | 2,85 | 2,97 | 4,21% | 11.333,00 |
| 28.03.2022 | 2,82 | 2,90 | 2,80 | 2,85 | 0,00% | 6.253,00 |
| 25.03.2022 | 2,85 | 3,09 | 2,83 | 2,85 | 0,71% | 27.705,00 |