32,340$
-0,09%
Echtzeit-Aktienkurs Atlantic Capital Bancshares
Bid:
Ask:
Aktienkurse zur Atlantic Capital Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2022 | 31,75 | 32,45 | 30,74 | 32,34 | -0,09% | 125.822,00 |
| 25.02.2022 | 31,23 | 32,38 | 31,23 | 32,37 | 4,59% | 72.574,00 |
| 24.02.2022 | 30,52 | 31,03 | 30,16 | 30,95 | -1,93% | 104.187,00 |
| 23.02.2022 | 32,18 | 32,31 | 31,48 | 31,56 | -0,85% | 53.348,00 |
| 22.02.2022 | 31,57 | 32,13 | 31,32 | 31,83 | 0,82% | 104.356,00 |
| 18.02.2022 | 31,36 | 32,00 | 31,31 | 31,57 | 0,35% | 60.053,00 |
| 17.02.2022 | 32,05 | 32,08 | 31,39 | 31,46 | -2,99% | 71.882,00 |
| 16.02.2022 | 32,50 | 32,76 | 32,14 | 32,43 | -0,40% | 126.272,00 |
| 15.02.2022 | 31,70 | 32,65 | 31,65 | 32,56 | 3,79% | 80.426,00 |
| 14.02.2022 | 31,60 | 31,90 | 31,23 | 31,37 | -0,10% | 76.274,00 |
| 11.02.2022 | 31,18 | 32,04 | 31,15 | 31,40 | -0,13% | 57.671,00 |
| 10.02.2022 | 31,38 | 31,99 | 31,25 | 31,44 | 0,03% | 104.575,00 |
| 09.02.2022 | 31,87 | 31,87 | 31,35 | 31,43 | -0,98% | 81.449,00 |
| 08.02.2022 | 31,37 | 31,79 | 31,24 | 31,74 | 2,12% | 135.518,00 |
| 07.02.2022 | 30,91 | 31,24 | 30,74 | 31,08 | 0,55% | 65.305,00 |
| 04.02.2022 | 30,28 | 31,13 | 30,06 | 30,91 | 2,52% | 135.485,00 |
| 03.02.2022 | 30,15 | 30,66 | 30,00 | 30,15 | -0,46% | 225.819,00 |
| 02.02.2022 | 30,31 | 30,46 | 29,86 | 30,29 | -0,07% | 96.245,00 |
| 01.02.2022 | 30,01 | 30,38 | 29,56 | 30,31 | 0,63% | 110.856,00 |
| 31.01.2022 | 29,15 | 30,25 | 28,87 | 30,12 | 2,48% | 114.299,00 |
| 28.01.2022 | 29,70 | 29,70 | 28,73 | 29,39 | -0,71% | 200.521,00 |
| 27.01.2022 | 30,59 | 30,92 | 29,42 | 29,60 | -2,08% | 150.381,00 |
| 26.01.2022 | 30,25 | 30,94 | 29,73 | 30,23 | 0,10% | 160.601,00 |
| 25.01.2022 | 31,58 | 31,58 | 29,20 | 30,20 | 0,07% | 218.902,00 |
| 24.01.2022 | 29,16 | 30,26 | 29,14 | 30,18 | 2,20% | 192.325,00 |
| 21.01.2022 | 29,68 | 30,26 | 29,49 | 29,53 | -1,67% | 179.927,00 |
| 20.01.2022 | 30,85 | 31,11 | 29,89 | 30,03 | -2,34% | 166.924,00 |
| 19.01.2022 | 31,55 | 31,84 | 30,68 | 30,75 | -2,29% | 149.455,00 |
| 18.01.2022 | 33,68 | 33,68 | 31,35 | 31,47 | -5,81% | 147.258,00 |
| 14.01.2022 | 32,60 | 33,46 | 32,21 | 33,41 | 1,67% | 73.675,00 |
| 13.01.2022 | 32,04 | 33,04 | 32,04 | 32,86 | 1,14% | 158.987,00 |
| 12.01.2022 | 32,61 | 32,65 | 32,11 | 32,49 | -0,06% | 88.552,00 |
| 11.01.2022 | 32,65 | 32,65 | 31,81 | 32,51 | -0,12% | 82.001,00 |
| 10.01.2022 | 32,54 | 32,82 | 32,11 | 32,55 | 1,06% | 103.001,00 |
| 07.01.2022 | 31,83 | 32,40 | 31,72 | 32,21 | 1,80% | 119.976,00 |
| 06.01.2022 | 30,94 | 31,68 | 30,80 | 31,64 | 3,30% | 188.256,00 |
| 05.01.2022 | 30,75 | 31,35 | 30,51 | 30,63 | -0,29% | 260.276,00 |
| 04.01.2022 | 30,19 | 31,22 | 30,19 | 30,72 | 2,85% | 224.094,00 |
| 03.01.2022 | 28,93 | 29,91 | 28,93 | 29,87 | 3,82% | 250.619,00 |
| 31.12.2021 | 28,75 | 29,09 | 28,66 | 28,77 | -0,45% | 36.049,00 |
| 30.12.2021 | 28,88 | 29,12 | 28,79 | 28,90 | 0,00% | 63.515,00 |
| 29.12.2021 | 29,29 | 29,31 | 28,15 | 28,90 | -1,37% | 106.735,00 |
| 28.12.2021 | 28,85 | 29,45 | 28,59 | 29,30 | 1,49% | 61.233,00 |
| 27.12.2021 | 28,43 | 28,88 | 27,96 | 28,87 | 1,91% | 41.486,00 |
| 23.12.2021 | 28,04 | 28,54 | 27,81 | 28,33 | 1,65% | 66.848,00 |
| 22.12.2021 | 27,70 | 27,94 | 27,32 | 27,87 | 0,04% | 89.012,00 |
| 21.12.2021 | 27,62 | 28,02 | 27,62 | 27,86 | 2,01% | 69.234,00 |
| 20.12.2021 | 27,46 | 27,48 | 26,73 | 27,31 | -2,11% | 167.097,00 |
| 17.12.2021 | 27,98 | 28,27 | 27,36 | 27,90 | -0,61% | 183.586,00 |
| 16.12.2021 | 30,22 | 30,22 | 27,88 | 28,07 | 0,18% | 119.922,00 |
| 15.12.2021 | 28,24 | 28,33 | 27,66 | 28,02 | -0,67% | 182.834,00 |
| 14.12.2021 | 27,87 | 28,40 | 27,70 | 28,21 | 1,37% | 93.897,00 |
| 13.12.2021 | 28,14 | 28,41 | 27,56 | 27,83 | -1,90% | 129.409,00 |
| 10.12.2021 | 28,08 | 28,39 | 27,70 | 28,37 | 1,21% | 55.774,00 |
| 09.12.2021 | 27,90 | 28,25 | 27,71 | 28,03 | -0,53% | 80.621,00 |
| 08.12.2021 | 28,33 | 28,40 | 28,02 | 28,18 | -0,21% | 101.792,00 |
| 07.12.2021 | 29,04 | 29,04 | 28,06 | 28,24 | -1,88% | 130.084,00 |
| 06.12.2021 | 28,29 | 29,18 | 28,23 | 28,78 | 3,19% | 168.012,00 |
| 03.12.2021 | 28,36 | 28,50 | 27,75 | 27,89 | -1,48% | 119.015,00 |
| 02.12.2021 | 27,43 | 28,47 | 27,33 | 28,31 | 4,00% | 132.586,00 |
| 01.12.2021 | 28,58 | 28,79 | 27,22 | 27,22 | -2,58% | 111.536,00 |
| 30.11.2021 | 27,90 | 28,22 | 27,63 | 27,94 | -1,48% | 348.122,00 |
| 29.11.2021 | 28,34 | 28,49 | 27,73 | 28,36 | 1,47% | 122.419,00 |
| 26.11.2021 | 28,31 | 28,44 | 27,53 | 27,95 | -4,80% | 83.397,00 |
| 24.11.2021 | 29,38 | 29,68 | 29,25 | 29,36 | -0,37% | 68.710,00 |
| 23.11.2021 | 29,64 | 30,01 | 29,29 | 29,47 | 0,03% | 90.821,00 |
| 22.11.2021 | 29,27 | 30,17 | 29,16 | 29,46 | 1,52% | 124.531,00 |
| 19.11.2021 | 28,98 | 29,22 | 28,65 | 29,02 | -0,92% | 51.260,00 |
| 18.11.2021 | 29,70 | 29,70 | 28,79 | 29,29 | -0,91% | 75.906,00 |
| 17.11.2021 | 29,49 | 29,69 | 29,05 | 29,56 | 0,00% | 78.224,00 |
| 16.11.2021 | 29,67 | 30,13 | 29,39 | 29,56 | -1,37% | 280.701,00 |
| 15.11.2021 | 29,80 | 30,15 | 29,77 | 29,97 | 0,84% | 71.947,00 |
| 12.11.2021 | 29,86 | 29,86 | 29,44 | 29,72 | 0,07% | 168.209,00 |
| 11.11.2021 | 29,82 | 29,90 | 29,32 | 29,70 | 0,13% | 158.702,00 |
| 10.11.2021 | 29,45 | 29,99 | 29,45 | 29,66 | 0,78% | 51.247,00 |
| 09.11.2021 | 29,30 | 29,61 | 28,96 | 29,43 | -0,17% | 43.556,00 |
| 08.11.2021 | 29,47 | 29,85 | 29,22 | 29,48 | 0,96% | 56.020,00 |
| 05.11.2021 | 29,08 | 29,56 | 28,93 | 29,20 | 1,60% | 164.875,00 |
| 04.11.2021 | 28,67 | 28,89 | 28,39 | 28,74 | -0,79% | 53.869,00 |
| 03.11.2021 | 28,29 | 29,39 | 27,15 | 28,97 | 1,76% | 162.666,00 |
| 02.11.2021 | 29,55 | 29,55 | 28,13 | 28,47 | -2,87% | 75.446,00 |
| 01.11.2021 | 27,51 | 29,32 | 27,36 | 29,31 | 6,54% | 93.520,00 |
| 29.10.2021 | 27,29 | 27,67 | 27,07 | 27,51 | 0,92% | 68.686,00 |
| 28.10.2021 | 26,80 | 27,47 | 26,80 | 27,26 | 3,77% | 82.460,00 |
| 27.10.2021 | 27,30 | 27,34 | 26,21 | 26,27 | -4,44% | 63.340,00 |
| 26.10.2021 | 27,97 | 27,97 | 27,48 | 27,49 | -1,72% | 76.401,00 |
| 25.10.2021 | 27,89 | 28,35 | 27,82 | 27,97 | -0,11% | 69.593,00 |
| 22.10.2021 | 28,08 | 28,18 | 27,84 | 28,00 | -0,04% | 30.099,00 |
| 21.10.2021 | 28,18 | 28,27 | 27,83 | 28,01 | -0,28% | 47.726,00 |
| 20.10.2021 | 27,50 | 28,16 | 27,31 | 28,09 | 2,41% | 110.859,00 |
| 19.10.2021 | 27,11 | 27,43 | 27,01 | 27,43 | 1,40% | 57.342,00 |
| 18.10.2021 | 27,15 | 27,60 | 26,98 | 27,05 | -1,10% | 58.509,00 |
| 15.10.2021 | 27,76 | 28,00 | 27,34 | 27,35 | -0,11% | 64.712,00 |
| 14.10.2021 | 27,26 | 27,44 | 27,05 | 27,38 | 1,60% | 54.078,00 |
| 13.10.2021 | 27,13 | 27,13 | 26,51 | 26,95 | -0,85% | 48.961,00 |
| 12.10.2021 | 26,96 | 27,18 | 26,63 | 27,18 | 0,63% | 43.780,00 |
| 11.10.2021 | 27,52 | 27,89 | 26,99 | 27,01 | -2,03% | 99.530,00 |
| 08.10.2021 | 27,44 | 27,80 | 27,44 | 27,57 | -0,07% | 47.100,00 |
| 07.10.2021 | 27,35 | 27,85 | 27,34 | 27,59 | 1,47% | 122.788,00 |
| 06.10.2021 | 27,19 | 27,26 | 26,41 | 27,19 | -1,06% | 60.655,00 |