414,860$
-2,82%
Echtzeit-Aktienkurs Atrion Corp
Bid:
Ask:
Aktienkurse zur Atrion Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 424,46 | 432,20 | 413,60 | 414,86 | -2,57% | 14.541,00 |
| 01.05.2024 | 417,01 | 428,00 | 415,01 | 425,79 | 0,65% | 35.658,00 |
| 30.04.2024 | 420,00 | 427,50 | 414,03 | 423,05 | 0,73% | 22.052,00 |
| 29.04.2024 | 391,05 | 420,60 | 391,05 | 420,00 | 6,33% | 31.204,00 |
| 26.04.2024 | 405,40 | 410,98 | 388,97 | 395,01 | -0,99% | 26.395,00 |
| 25.04.2024 | 417,37 | 420,00 | 396,23 | 398,97 | -5,95% | 31.348,00 |
| 24.04.2024 | 402,65 | 425,27 | 402,65 | 424,19 | 4,66% | 20.867,00 |
| 23.04.2024 | 403,30 | 419,19 | 401,50 | 405,29 | 0,25% | 39.708,00 |
| 22.04.2024 | 409,00 | 424,72 | 404,29 | 404,29 | 0,48% | 29.380,00 |
| 19.04.2024 | 383,00 | 408,00 | 381,31 | 402,35 | 4,32% | 38.766,00 |
| 18.04.2024 | 399,00 | 407,29 | 385,70 | 385,70 | -3,33% | 25.595,00 |
| 17.04.2024 | 408,40 | 412,89 | 398,98 | 398,98 | -2,48% | 33.222,00 |
| 16.04.2024 | 401,45 | 409,13 | 398,80 | 409,13 | 2,31% | 22.564,00 |
| 15.04.2024 | 395,40 | 405,58 | 395,40 | 399,90 | 0,14% | 21.448,00 |
| 12.04.2024 | 402,03 | 402,03 | 394,00 | 399,35 | -0,95% | 16.359,00 |
| 11.04.2024 | 427,30 | 432,77 | 403,00 | 403,20 | -5,71% | 37.988,00 |
| 10.04.2024 | 436,03 | 448,48 | 414,70 | 427,61 | -3,20% | 37.087,00 |
| 09.04.2024 | 418,78 | 443,28 | 418,30 | 441,74 | 5,66% | 33.076,00 |
| 08.04.2024 | 416,01 | 432,50 | 416,01 | 418,09 | 0,48% | 36.744,00 |
| 05.04.2024 | 416,40 | 421,00 | 414,11 | 416,10 | -0,45% | 37.431,00 |
| 04.04.2024 | 405,76 | 426,89 | 397,38 | 417,97 | 3,46% | 32.607,00 |
| 03.04.2024 | 378,51 | 407,55 | 375,83 | 404,00 | 5,98% | 26.759,00 |
| 02.04.2024 | 401,36 | 401,36 | 374,83 | 381,21 | -6,75% | 19.562,00 |
| 01.04.2024 | 468,00 | 468,00 | 405,68 | 408,80 | -11,81% | 34.876,00 |
| 28.03.2024 | 444,21 | 467,41 | 444,21 | 463,55 | 4,46% | 29.432,00 |
| 27.03.2024 | 450,00 | 450,23 | 443,77 | 443,77 | 1,53% | 27.618,00 |
| 26.03.2024 | 436,30 | 440,00 | 427,77 | 437,08 | 0,02% | 16.713,00 |
| 25.03.2024 | 424,00 | 447,17 | 424,00 | 437,00 | 2,53% | 20.932,00 |
| 22.03.2024 | 443,98 | 447,05 | 425,29 | 426,21 | -3,73% | 25.505,00 |
| 21.03.2024 | 435,31 | 443,80 | 435,11 | 442,70 | 1,51% | 15.771,00 |
| 20.03.2024 | 449,25 | 450,00 | 435,34 | 436,10 | 1,75% | 21.648,00 |
| 19.03.2024 | 430,50 | 439,33 | 420,25 | 428,60 | -1,38% | 25.350,00 |
| 18.03.2024 | 442,00 | 444,97 | 434,34 | 434,60 | -0,35% | 27.640,00 |
| 15.03.2024 | 409,27 | 438,75 | 409,27 | 436,10 | 4,32% | 41.072,00 |
| 14.03.2024 | 424,89 | 424,89 | 414,59 | 418,05 | -1,33% | 26.682,00 |
| 13.03.2024 | 438,48 | 438,48 | 423,22 | 423,67 | -2,32% | 15.844,00 |
| 12.03.2024 | 435,00 | 435,00 | 418,72 | 433,75 | -0,52% | 30.236,00 |
| 11.03.2024 | 431,10 | 441,16 | 425,03 | 436,03 | -1,08% | 14.920,00 |
| 08.03.2024 | 409,93 | 441,00 | 409,93 | 440,80 | 6,47% | 6.952,00 |
| 07.03.2024 | 395,75 | 420,00 | 388,98 | 414,00 | 5,50% | 24.013,00 |
| 06.03.2024 | 410,36 | 410,36 | 386,50 | 392,40 | -4,47% | 31.122,00 |
| 05.03.2024 | 388,48 | 411,22 | 388,48 | 410,74 | 4,84% | 28.774,00 |
| 04.03.2024 | 358,72 | 391,79 | 358,72 | 391,79 | 9,17% | 20.277,00 |
| 01.03.2024 | 366,30 | 366,30 | 358,02 | 358,87 | -2,16% | 10.381,00 |
| 29.02.2024 | 370,78 | 381,16 | 343,63 | 366,80 | 1,05% | 3.438,00 |
| 28.02.2024 | 352,86 | 364,99 | 352,86 | 362,99 | 3,33% | 14.763,00 |
| 27.02.2024 | 359,00 | 359,95 | 351,30 | 351,30 | -0,71% | 8.965,00 |
| 26.02.2024 | 359,16 | 359,16 | 353,02 | 353,80 | 0,99% | 10.872,00 |
| 23.02.2024 | 341,46 | 350,32 | 341,46 | 350,32 | 2,98% | 4.789,00 |
| 22.02.2024 | 336,23 | 340,17 | 336,23 | 340,17 | -6,26% | 3.819,00 |
| 21.02.2024 | 367,55 | 367,55 | 362,87 | 362,87 | 1,92% | 2.847,00 |
| 20.02.2024 | 360,69 | 360,69 | 347,44 | 356,04 | 1,09% | 5.538,00 |
| 16.02.2024 | 346,01 | 362,12 | 346,01 | 352,20 | -1,44% | 5.968,00 |
| 15.02.2024 | 334,75 | 357,36 | 334,75 | 357,36 | 5,86% | 4.118,00 |
| 14.02.2024 | 337,59 | 337,59 | 337,59 | 337,59 | -4,29% | 4.320,00 |
| 13.02.2024 | 376,86 | 403,61 | 342,32 | 352,74 | -9,44% | 6.506,00 |
| 12.02.2024 | 373,74 | 394,86 | 373,74 | 389,50 | 2,67% | 6.275,00 |
| 09.02.2024 | 379,53 | 379,53 | 371,44 | 379,37 | 2,99% | 5.690,00 |
| 08.02.2024 | 350,38 | 377,50 | 350,38 | 368,34 | 0,15% | 7.790,00 |
| 07.02.2024 | 354,99 | 369,91 | 354,99 | 367,80 | 5,60% | 7.323,00 |
| 06.02.2024 | 348,74 | 349,97 | 339,88 | 348,30 | 5,49% | 11.564,00 |
| 05.02.2024 | 335,00 | 335,90 | 330,16 | 330,16 | -2,32% | 5.973,00 |
| 02.02.2024 | 320,02 | 339,80 | 320,00 | 338,00 | 3,05% | 7.061,00 |
| 01.02.2024 | 345,00 | 356,20 | 320,00 | 328,00 | -3,53% | 1.562,00 |
| 31.01.2024 | 338,00 | 342,53 | 333,81 | 340,00 | 1,40% | 9.328,00 |
| 30.01.2024 | 335,30 | 335,30 | 335,30 | 335,30 | 2,08% | 3.764,00 |
| 29.01.2024 | 321,75 | 332,11 | 320,66 | 328,48 | 3,51% | 10.069,00 |
| 26.01.2024 | 323,93 | 347,16 | 307,50 | 317,35 | -2,35% | 1.517,00 |
| 25.01.2024 | 328,23 | 328,50 | 321,51 | 325,00 | -1,45% | 3.237,00 |
| 24.01.2024 | 332,61 | 332,61 | 326,28 | 329,77 | -1,27% | 4.107,00 |
| 23.01.2024 | 337,70 | 346,38 | 334,00 | 334,00 | 0,30% | 4.985,00 |
| 22.01.2024 | 340,00 | 350,40 | 328,00 | 333,00 | -1,07% | 10.041,00 |
| 19.01.2024 | 332,11 | 336,60 | 332,11 | 336,60 | 1,39% | 10.330,00 |
| 18.01.2024 | 323,00 | 331,99 | 323,00 | 331,99 | 3,75% | 6.862,00 |
| 17.01.2024 | 331,73 | 331,73 | 317,34 | 320,00 | -4,54% | 11.823,00 |
| 16.01.2024 | 348,44 | 348,44 | 335,21 | 335,21 | -4,50% | 6.458,00 |
| 12.01.2024 | 357,99 | 374,00 | 350,99 | 350,99 | -1,13% | 7.162,00 |
| 11.01.2024 | 348,85 | 369,07 | 343,88 | 354,99 | 2,90% | 9.948,00 |
| 10.01.2024 | 352,16 | 358,00 | 342,00 | 345,00 | -3,12% | 8.136,00 |
| 09.01.2024 | 383,69 | 383,69 | 349,14 | 356,10 | -5,84% | 5.396,00 |
| 08.01.2024 | 388,44 | 400,93 | 378,20 | 378,20 | 2,35% | 9.935,00 |
| 05.01.2024 | 387,00 | 399,99 | 369,52 | 369,52 | -7,62% | 9.368,00 |
| 04.01.2024 | 399,86 | 439,98 | 390,00 | 400,00 | 0,25% | 37.250,00 |
| 03.01.2024 | 390,99 | 418,91 | 387,95 | 399,00 | 0,79% | 20.408,00 |
| 02.01.2024 | 367,17 | 432,95 | 367,17 | 395,87 | 4,51% | 26.663,00 |
| 29.12.2023 | 390,05 | 390,33 | 378,79 | 378,79 | -2,86% | 4.184,00 |
| 28.12.2023 | 396,71 | 396,89 | 379,97 | 389,94 | -2,36% | 7.873,00 |
| 27.12.2023 | 385,10 | 401,23 | 375,98 | 399,37 | 3,71% | 9.383,00 |
| 26.12.2023 | 373,43 | 385,10 | 373,43 | 385,10 | 6,09% | 5.482,00 |
| 22.12.2023 | 352,99 | 378,10 | 345,69 | 363,00 | 4,96% | 15.822,00 |
| 21.12.2023 | 346,15 | 351,22 | 329,91 | 345,85 | 0,51% | 6.221,00 |
| 20.12.2023 | 351,37 | 356,21 | 344,10 | 344,10 | -1,56% | 14.619,00 |
| 19.12.2023 | 370,94 | 370,94 | 340,00 | 349,55 | -3,44% | 8.794,00 |
| 18.12.2023 | 358,01 | 364,50 | 338,50 | 362,01 | -0,45% | 16.141,00 |
| 15.12.2023 | 368,20 | 368,20 | 360,75 | 363,66 | 1,84% | 24.416,00 |
| 14.12.2023 | 357,23 | 365,00 | 353,30 | 357,10 | 1,99% | 15.248,00 |
| 13.12.2023 | 350,00 | 351,23 | 345,15 | 350,14 | 0,61% | 16.006,00 |
| 12.12.2023 | 335,00 | 351,89 | 335,00 | 348,02 | 7,03% | 7.094,00 |
| 11.12.2023 | 330,39 | 333,28 | 315,67 | 325,15 | -0,22% | 9.296,00 |
| 08.12.2023 | 328,44 | 328,44 | 322,48 | 325,87 | -0,04% | 4.717,00 |