12,050€
-0,82%
Echtzeit-Aktienkurs Air Transport Services Group Inc.
Bid:
Ask:
Aktienkurse zur Air Transport Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,35 | 12,55 | 11,95 | 12,05 | -1,63% | - |
| 02.05.2024 | 11,85 | 12,35 | 11,85 | 12,25 | 0,41% | - |
| 30.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,24% | 15,00 |
| 29.04.2024 | 12,05 | 12,25 | 11,95 | 12,05 | 1,69% | - |
| 26.04.2024 | 11,85 | 11,95 | 11,75 | 11,85 | 1,28% | - |
| 25.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,27% | 150,00 |
| 24.04.2024 | 11,85 | 11,95 | 11,65 | 11,85 | 0,00% | - |
| 23.04.2024 | 12,05 | 12,10 | 11,80 | 11,85 | 0,00% | - |
| 22.04.2024 | 11,95 | 12,10 | 11,85 | 11,85 | -0,84% | - |
| 19.04.2024 | 11,75 | 11,95 | 11,60 | 11,95 | 0,00% | - |
| 18.04.2024 | 11,65 | 12,05 | 11,65 | 11,95 | 2,58% | - |
| 17.04.2024 | 11,85 | 12,05 | 11,65 | 11,65 | 0,00% | - |
| 16.04.2024 | 11,65 | 11,80 | 11,35 | 11,65 | -3,32% | - |
| 15.04.2024 | 12,05 | 12,25 | 11,95 | 12,05 | 0,00% | - |
| 12.04.2024 | 12,25 | 12,40 | 11,95 | 12,05 | 0,84% | - |
| 11.04.2024 | 12,05 | 12,20 | 11,75 | 11,95 | 0,00% | - |
| 10.04.2024 | 12,15 | 12,15 | 11,65 | 11,95 | -0,83% | - |
| 09.04.2024 | 11,85 | 12,15 | 11,75 | 12,05 | 0,00% | - |
| 08.04.2024 | 11,95 | 12,15 | 11,90 | 12,05 | 2,55% | - |
| 05.04.2024 | 11,75 | 11,90 | 11,55 | 11,75 | -2,89% | - |
| 04.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,41% | 20,00 |
| 03.04.2024 | 11,95 | 12,15 | 11,75 | 12,15 | 0,00% | - |
| 02.04.2024 | 12,45 | 12,45 | 12,05 | 12,15 | -7,25% | - |
| 28.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,75% | 10,00 |
| 27.03.2024 | 12,15 | 12,75 | 12,15 | 12,75 | 3,24% | - |
| 26.03.2024 | 12,15 | 12,35 | 11,95 | 12,35 | 1,65% | - |
| 25.03.2024 | 12,05 | 12,25 | 11,65 | 12,15 | 0,83% | - |
| 22.03.2024 | 12,15 | 12,25 | 11,85 | 12,05 | 2,55% | - |
| 21.03.2024 | 11,45 | 11,85 | 11,45 | 11,75 | 7,80% | - |
| 20.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,46% | 50,00 |
| 19.03.2024 | 10,85 | 11,05 | 10,65 | 10,85 | -1,36% | - |
| 18.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 393,00 |
| 15.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,44% | 112,00 |
| 14.03.2024 | 11,75 | 11,90 | 11,25 | 11,25 | -3,43% | - |
| 13.03.2024 | 11,35 | 11,75 | 11,25 | 11,65 | 0,87% | - |
| 12.03.2024 | 11,65 | 12,00 | 11,45 | 11,55 | -3,35% | - |
| 11.03.2024 | 12,05 | 12,05 | 11,75 | 11,95 | -4,02% | - |
| 08.03.2024 | 12,15 | 12,65 | 12,05 | 12,45 | 2,47% | - |
| 07.03.2024 | 12,15 | 12,30 | 11,85 | 12,15 | 2,53% | - |
| 06.03.2024 | 11,85 | 12,05 | 11,65 | 11,85 | -1,25% | - |
| 05.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 4,80% | 240,00 |
| 04.03.2024 | 11,15 | 11,55 | 11,05 | 11,45 | 3,62% | - |
| 01.03.2024 | 11,15 | 11,40 | 10,95 | 11,05 | -1,78% | - |
| 29.02.2024 | 11,25 | 11,45 | 11,15 | 11,25 | -7,41% | - |
| 28.02.2024 | 11,85 | 12,30 | 11,35 | 12,15 | 2,53% | - |
| 27.02.2024 | 11,35 | 12,60 | 11,35 | 11,85 | -5,58% | - |
| 26.02.2024 | 12,85 | 12,85 | 12,55 | 12,55 | -0,79% | - |
| 23.02.2024 | 12,65 | 12,75 | 12,45 | 12,65 | -0,78% | - |
| 22.02.2024 | 12,75 | 13,05 | 12,75 | 12,75 | -1,54% | - |
| 21.02.2024 | 13,05 | 13,10 | 12,85 | 12,95 | -2,26% | - |
| 20.02.2024 | 13,25 | 13,25 | 12,80 | 13,25 | 0,00% | - |
| 19.02.2024 | 13,25 | 13,35 | 13,25 | 13,25 | -0,75% | - |
| 16.02.2024 | 13,65 | 13,75 | 13,25 | 13,35 | -1,84% | - |
| 15.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 1,00 |
| 14.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | 369,00 |
| 13.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,35% | 230,00 |
| 12.02.2024 | 13,75 | 14,25 | 13,70 | 14,15 | 5,99% | - |
| 09.02.2024 | 13,45 | 13,75 | 13,35 | 13,35 | 0,00% | - |
| 08.02.2024 | 13,45 | 13,65 | 13,25 | 13,35 | -0,74% | - |
| 07.02.2024 | 13,25 | 13,50 | 13,15 | 13,45 | 0,37% | - |
| 06.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | 238,00 |
| 05.02.2024 | 13,45 | 13,65 | 13,25 | 13,35 | -3,96% | - |
| 02.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 01.02.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 31.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 30.01.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 29.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,98% | - |
| 26.01.2024 | 15,45 | 15,75 | 15,35 | 15,35 | 0,00% | - |
| 25.01.2024 | 15,15 | 15,65 | 15,05 | 15,35 | 0,66% | - |
| 24.01.2024 | 15,15 | 15,35 | 15,05 | 15,25 | -0,65% | - |
| 23.01.2024 | 15,35 | 16,00 | 15,15 | 15,35 | 1,99% | - |
| 22.01.2024 | 14,85 | 15,25 | 14,85 | 15,05 | 3,08% | - |
| 19.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,34% | 321,00 |
| 18.01.2024 | 14,25 | 14,55 | 14,25 | 14,55 | 0,00% | - |
| 17.01.2024 | 14,65 | 14,65 | 14,30 | 14,55 | -1,36% | - |
| 16.01.2024 | 14,95 | 15,05 | 14,60 | 14,75 | -1,34% | - |
| 15.01.2024 | 14,95 | 14,95 | 14,85 | 14,95 | 0,00% | - |
| 12.01.2024 | 14,95 | 15,30 | 14,85 | 14,95 | 0,00% | - |
| 11.01.2024 | 15,15 | 15,25 | 14,75 | 14,95 | 2,05% | - |
| 10.01.2024 | 14,85 | 14,95 | 14,65 | 14,65 | -3,93% | - |
| 09.01.2024 | 15,15 | 15,30 | 14,85 | 15,25 | 1,67% | - |
| 08.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 200,00 |
| 05.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 04.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 03.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -5,66% | - |
| 02.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 29.12.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 1,60% | - |
| 28.12.2023 | 15,55 | 15,75 | 15,40 | 15,65 | 0,64% | - |
| 27.12.2023 | 15,65 | 15,70 | 15,45 | 15,55 | -0,64% | - |
| 22.12.2023 | 15,35 | 15,70 | 15,25 | 15,65 | 2,96% | - |
| 21.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -2,25% | 26,00 |
| 20.12.2023 | 15,55 | 15,75 | 15,40 | 15,55 | 0,97% | - |
| 19.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 323,00 |
| 18.12.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | 70,00 |
| 15.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 3,73% | 1,00 |
| 14.12.2023 | 14,55 | 15,05 | 14,45 | 14,75 | 5,73% | - |
| 13.12.2023 | 14,35 | 14,55 | 13,95 | 13,95 | -3,46% | - |
| 12.12.2023 | 14,45 | 14,65 | 14,25 | 14,45 | -1,03% | - |
| 11.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 200,00 |
| 08.12.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | 27,00 |