28,290$
3,06%
Echtzeit-Aktienkurs Atlanticus Holdings Corp
Bid:
Ask:
Aktienkurse zur Atlanticus Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 28,33 | 28,73 | 27,81 | 27,82 | 1,20% | 18.057,00 |
| 06.05.2024 | 27,05 | 27,95 | 27,05 | 27,49 | 1,70% | 4.221,00 |
| 03.05.2024 | 27,22 | 28,35 | 26,82 | 27,03 | -0,59% | 12.458,00 |
| 02.05.2024 | 26,76 | 27,30 | 26,13 | 27,19 | 1,61% | 15.600,00 |
| 01.05.2024 | 26,47 | 27,01 | 26,31 | 26,76 | -0,89% | 9.554,00 |
| 30.04.2024 | 27,59 | 27,62 | 26,71 | 27,00 | -1,64% | 17.955,00 |
| 29.04.2024 | 26,93 | 27,50 | 26,93 | 27,45 | 1,25% | 14.200,00 |
| 26.04.2024 | 25,58 | 27,31 | 25,58 | 27,11 | 3,87% | 4.977,00 |
| 25.04.2024 | 24,89 | 26,56 | 24,88 | 26,10 | 4,90% | 12.984,00 |
| 24.04.2024 | 24,00 | 25,63 | 24,00 | 24,88 | 2,47% | 10.845,00 |
| 23.04.2024 | 24,02 | 24,80 | 23,91 | 24,28 | 4,16% | 12.471,00 |
| 22.04.2024 | 24,08 | 24,29 | 23,21 | 23,31 | -4,23% | 23.562,00 |
| 19.04.2024 | 24,41 | 24,95 | 23,78 | 24,34 | -0,65% | 22.002,00 |
| 18.04.2024 | 26,03 | 26,03 | 24,50 | 24,50 | -4,22% | 26.450,00 |
| 17.04.2024 | 26,11 | 26,35 | 25,50 | 25,58 | -3,03% | 7.456,00 |
| 16.04.2024 | 26,01 | 26,65 | 26,00 | 26,38 | 0,50% | 6.754,00 |
| 15.04.2024 | 27,21 | 27,34 | 26,25 | 26,25 | -3,95% | 5.819,00 |
| 12.04.2024 | 27,96 | 28,26 | 26,86 | 27,33 | -0,44% | 16.834,00 |
| 11.04.2024 | 27,28 | 27,65 | 26,75 | 27,45 | -0,76% | 7.862,00 |
| 10.04.2024 | 27,96 | 28,20 | 26,26 | 27,66 | -1,95% | 11.021,00 |
| 09.04.2024 | 28,57 | 29,30 | 28,21 | 28,21 | -2,01% | 8.655,00 |
| 08.04.2024 | 28,85 | 29,62 | 28,79 | 28,79 | -0,21% | 4.545,00 |
| 05.04.2024 | 29,50 | 29,75 | 28,83 | 28,85 | 0,70% | 15.611,00 |
| 04.04.2024 | 29,11 | 29,50 | 28,60 | 28,65 | -0,80% | 13.263,00 |
| 03.04.2024 | 28,61 | 29,31 | 28,54 | 28,88 | 0,70% | 5.223,00 |
| 02.04.2024 | 29,00 | 29,01 | 28,53 | 28,68 | -0,16% | 10.902,00 |
| 01.04.2024 | 29,59 | 29,59 | 28,73 | 28,73 | -2,92% | 5.009,00 |
| 28.03.2024 | 30,40 | 30,69 | 29,56 | 29,59 | -2,89% | 7.019,00 |
| 27.03.2024 | 28,99 | 30,47 | 28,99 | 30,47 | 6,09% | 3.985,00 |
| 26.03.2024 | 29,75 | 29,94 | 28,72 | 28,72 | -2,15% | 6.345,00 |
| 25.03.2024 | 30,34 | 30,69 | 29,01 | 29,35 | -2,52% | 8.959,00 |
| 22.03.2024 | 30,56 | 30,60 | 30,11 | 30,11 | -3,28% | 4.319,00 |
| 21.03.2024 | 31,32 | 32,29 | 30,94 | 31,13 | 0,42% | 21.120,00 |
| 20.03.2024 | 29,77 | 31,00 | 29,45 | 31,00 | 3,54% | 17.700,00 |
| 19.03.2024 | 29,75 | 30,49 | 29,67 | 29,94 | 0,20% | 15.207,00 |
| 18.03.2024 | 30,14 | 31,00 | 29,80 | 29,88 | -0,76% | 16.351,00 |
| 15.03.2024 | 30,00 | 30,64 | 29,73 | 30,11 | 0,33% | 36.540,00 |
| 14.03.2024 | 29,84 | 30,39 | 29,80 | 30,01 | -0,20% | 13.973,00 |
| 13.03.2024 | 30,35 | 30,70 | 30,03 | 30,07 | -0,92% | 6.901,00 |
| 12.03.2024 | 30,50 | 31,19 | 30,30 | 30,35 | -2,41% | 14.100,00 |
| 11.03.2024 | 31,17 | 31,39 | 30,78 | 31,10 | 1,14% | 14.739,00 |
| 08.03.2024 | 31,10 | 31,14 | 30,66 | 30,75 | -0,55% | 11.182,00 |
| 07.03.2024 | 30,96 | 31,40 | 30,76 | 30,92 | -0,58% | 12.355,00 |
| 06.03.2024 | 30,99 | 31,18 | 30,69 | 31,10 | 2,57% | 11.249,00 |
| 05.03.2024 | 30,68 | 31,34 | 30,32 | 30,32 | -5,19% | 20.840,00 |
| 04.03.2024 | 32,87 | 33,22 | 31,79 | 31,98 | -3,09% | 10.010,00 |
| 01.03.2024 | 32,62 | 33,22 | 32,62 | 33,00 | -0,54% | 21.432,00 |
| 29.02.2024 | 33,15 | 33,98 | 32,82 | 33,18 | 1,16% | 19.153,00 |
| 28.02.2024 | 33,24 | 33,37 | 32,80 | 32,80 | -1,20% | 10.529,00 |
| 27.02.2024 | 33,61 | 33,62 | 32,38 | 33,20 | 0,42% | 5.897,00 |
| 26.02.2024 | 33,00 | 33,70 | 33,00 | 33,06 | 0,18% | 9.920,00 |
| 23.02.2024 | 33,51 | 33,60 | 33,00 | 33,00 | -3,48% | 6.325,00 |
| 22.02.2024 | 33,51 | 34,19 | 33,01 | 34,19 | 1,54% | 12.075,00 |
| 21.02.2024 | 33,51 | 34,00 | 33,30 | 33,67 | -0,38% | 4.273,00 |
| 20.02.2024 | 33,06 | 33,96 | 33,00 | 33,80 | 1,08% | 7.441,00 |
| 16.02.2024 | 34,49 | 34,54 | 32,77 | 33,44 | -3,16% | 18.057,00 |
| 15.02.2024 | 31,76 | 35,00 | 31,76 | 34,53 | 4,80% | 10.901,00 |
| 14.02.2024 | 31,55 | 33,58 | 30,86 | 32,95 | 7,40% | 12.517,00 |
| 13.02.2024 | 31,40 | 32,50 | 30,27 | 30,68 | -5,54% | 18.402,00 |
| 12.02.2024 | 32,09 | 33,25 | 31,27 | 32,48 | 0,00% | 8.436,00 |
| 09.02.2024 | 31,71 | 32,48 | 31,13 | 32,48 | -0,52% | 8.619,00 |
| 08.02.2024 | 31,32 | 32,65 | 31,32 | 32,65 | 1,87% | 4.871,00 |
| 07.02.2024 | 32,70 | 32,70 | 32,01 | 32,05 | -2,14% | 4.706,00 |
| 06.02.2024 | 33,08 | 33,52 | 32,75 | 32,75 | -0,64% | 4.780,00 |
| 05.02.2024 | 33,74 | 34,04 | 32,40 | 32,96 | -3,71% | 8.999,00 |
| 02.02.2024 | 34,26 | 34,85 | 34,19 | 34,23 | -2,20% | 7.377,00 |
| 01.02.2024 | 35,00 | 35,40 | 34,67 | 35,00 | 0,89% | 6.961,00 |
| 31.01.2024 | 34,99 | 36,50 | 34,69 | 34,69 | -5,76% | 13.755,00 |
| 30.01.2024 | 36,09 | 37,08 | 36,09 | 36,81 | 0,16% | 5.973,00 |
| 29.01.2024 | 35,79 | 36,80 | 35,28 | 36,75 | 2,03% | 3.716,00 |
| 26.01.2024 | 36,52 | 36,52 | 35,76 | 36,02 | 0,06% | 4.502,00 |
| 25.01.2024 | 34,32 | 36,01 | 34,32 | 36,00 | 5,05% | 10.674,00 |
| 24.01.2024 | 34,55 | 34,87 | 34,02 | 34,27 | -2,09% | 3.774,00 |
| 23.01.2024 | 36,10 | 36,10 | 34,68 | 35,00 | -2,62% | 15.167,00 |
| 22.01.2024 | 35,00 | 35,94 | 34,90 | 35,94 | 2,69% | 9.421,00 |
| 19.01.2024 | 34,91 | 35,02 | 32,99 | 35,00 | 1,13% | 12.275,00 |
| 18.01.2024 | 32,36 | 34,88 | 32,36 | 34,61 | -1,70% | 8.011,00 |
| 17.01.2024 | 34,58 | 35,21 | 33,96 | 35,21 | -0,84% | 6.745,00 |
| 16.01.2024 | 35,08 | 35,54 | 34,65 | 35,51 | -0,28% | 4.740,00 |
| 12.01.2024 | 35,79 | 35,79 | 35,18 | 35,61 | 0,79% | 8.367,00 |
| 11.01.2024 | 35,76 | 36,13 | 34,50 | 35,33 | -1,48% | 5.771,00 |
| 10.01.2024 | 35,00 | 36,73 | 35,00 | 35,86 | 0,97% | 37.819,00 |
| 09.01.2024 | 34,01 | 35,95 | 34,01 | 35,52 | -0,69% | 9.068,00 |
| 08.01.2024 | 35,21 | 35,81 | 34,86 | 35,76 | 0,70% | 6.447,00 |
| 05.01.2024 | 33,59 | 36,24 | 33,59 | 35,51 | 1,14% | 14.681,00 |
| 04.01.2024 | 35,74 | 35,74 | 34,46 | 35,11 | -1,76% | 7.715,00 |
| 03.01.2024 | 37,33 | 37,33 | 35,74 | 35,74 | -5,50% | 11.744,00 |
| 02.01.2024 | 38,48 | 38,48 | 37,00 | 37,82 | -2,20% | 19.429,00 |
| 29.12.2023 | 38,69 | 39,25 | 36,29 | 38,67 | -0,05% | 53.453,00 |
| 28.12.2023 | 38,97 | 39,46 | 38,26 | 38,69 | -0,03% | 12.797,00 |
| 27.12.2023 | 38,61 | 39,15 | 38,50 | 38,70 | -0,08% | 15.912,00 |
| 26.12.2023 | 37,94 | 39,54 | 37,44 | 38,73 | 5,19% | 16.573,00 |
| 22.12.2023 | 36,73 | 36,84 | 35,30 | 36,82 | 1,80% | 7.983,00 |
| 21.12.2023 | 36,99 | 39,09 | 34,76 | 36,17 | -0,58% | 75.503,00 |
| 20.12.2023 | 37,21 | 38,22 | 36,01 | 36,38 | -1,28% | 10.152,00 |
| 19.12.2023 | 35,48 | 37,41 | 34,68 | 36,85 | 3,28% | 5.957,00 |
| 18.12.2023 | 35,25 | 35,78 | 35,25 | 35,68 | 0,65% | 17.428,00 |
| 15.12.2023 | 35,25 | 37,77 | 34,46 | 35,45 | 0,82% | 47.795,00 |
| 14.12.2023 | 33,39 | 35,67 | 33,39 | 35,16 | 7,42% | 17.186,00 |
| 13.12.2023 | 31,45 | 33,37 | 30,78 | 32,73 | 3,84% | 34.726,00 |