Atlantic American Corporation AAME
NASDAQ · Vereinigte Staaten · Finanzen
$1,30-0,01 (-0,76 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,30 | -0,76 % | $1,30 | $1,30 | $1,29 | 11,90K |
| 2026-09-30 | $1,31 | +0,77 % | $1,31 | $1,31 | $1,29 | 10,00K |
| 2026-09-29 | $1,30 | -0,76 % | $1,29 | $1,31 | $1,28 | 5,30K |
| 2026-09-28 | $1,31 | -3,68 % | $1,36 | $1,36 | $1,31 | 3,60K |
| 2026-09-25 | $1,36 | +3,82 % | $1,32 | $1,37 | $1,32 | 15,00K |
| 2026-09-24 | $1,31 | -5,76 % | $1,38 | $1,40 | $1,31 | 9,20K |
| 2026-09-23 | $1,39 | +2,21 % | $1,33 | $1,41 | $1,33 | 5,00K |
| 2026-09-22 | $1,36 | +0,74 % | $1,35 | $1,41 | $1,31 | 9,90K |
| 2026-09-21 | $1,35 | 0,00 % | $1,35 | $1,37 | $1,28 | 53,30K |
| 2026-09-18 | $1,35 | -3,57 % | $1,40 | $1,40 | $1,35 | 28,70K |
| 2026-09-17 | $1,40 | +3,70 % | $1,36 | $1,40 | $1,35 | 14,20K |
| 2026-09-16 | $1,35 | +4,65 % | $1,40 | $1,40 | $1,32 | 36,40K |
| 2026-09-15 | $1,29 | 0,00 % | $1,28 | $1,32 | $1,27 | 37,90K |
| 2026-09-14 | $1,29 | 0,00 % | $1,29 | $1,31 | $1,27 | 9,30K |
| 2026-09-11 | $1,29 | -0,77 % | $1,26 | $1,32 | $1,26 | 9,10K |
| 2026-09-10 | $1,30 | +1,56 % | $1,28 | $1,36 | $1,27 | 22,80K |
| 2026-09-09 | $1,28 | -2,29 % | $1,30 | $1,34 | $1,27 | 36,10K |
| 2026-09-08 | $1,31 | -3,68 % | $1,35 | $1,35 | $1,31 | 42,60K |
| 2026-09-04 | $1,36 | 0,00 % | $1,35 | $1,39 | $1,34 | 9,20K |
| 2026-09-03 | $1,36 | +1,49 % | $1,33 | $1,39 | $1,33 | 29,60K |
| 2026-09-02 | $1,34 | -1,47 % | $1,35 | $1,40 | $1,33 | 27,10K |
| 2026-09-01 | $1,36 | -2,16 % | $1,35 | $1,45 | $1,28 | 141,50K |
| 2026-08-31 | $1,39 | -1,42 % | $1,42 | $1,46 | $1,37 | 79,30K |
| 2026-08-28 | $1,41 | -10,19 % | $1,57 | $1,60 | $1,35 | 261,50K |
| 2026-08-27 | $1,57 | +20,77 % | $1,34 | $1,59 | $1,34 | 1,11M |
| 2026-08-26 | $1,30 | +0,78 % | $1,28 | $1,34 | $1,25 | 1,26M |
| 2026-08-25 | $1,29 | -0,77 % | $1,32 | $1,32 | $1,27 | 97,20K |
| 2026-08-24 | $1,30 | -3,70 % | $1,35 | $1,35 | $1,29 | 44,20K |
| 2026-08-21 | $1,35 | +0,75 % | $1,33 | $1,40 | $1,32 | 20,10K |
| 2026-08-20 | $1,34 | -2,90 % | $1,39 | $1,42 | $1,33 | 17,20K |
| 2026-08-19 | $1,38 | -1,43 % | $1,40 | $1,42 | $1,34 | 48,10K |
| 2026-08-18 | $1,40 | -1,41 % | $1,42 | $1,47 | $1,39 | 54,10K |
| 2026-08-17 | $1,42 | -2,07 % | $1,44 | $1,47 | $1,40 | 24,30K |
| 2026-08-14 | $1,45 | +2,11 % | $1,41 | $1,51 | $1,41 | 35,10K |
| 2026-08-13 | $1,42 | -4,05 % | $1,45 | $1,47 | $1,42 | 4,80K |
| 2026-08-12 | $1,48 | +3,50 % | $1,54 | $1,54 | $1,44 | 6,50K |
| 2026-08-11 | $1,43 | -2,05 % | $1,50 | $1,50 | $1,43 | 8,00K |
| 2026-08-10 | $1,46 | -4,58 % | $1,53 | $1,53 | $1,45 | 32,90K |
| 2026-08-07 | $1,53 | -4,38 % | $1,60 | $1,64 | $1,53 | 13,10K |
| 2026-08-06 | $1,60 | +3,23 % | $1,57 | $1,60 | $1,56 | 9,40K |
| 2026-08-05 | $1,55 | +0,65 % | $1,62 | $1,62 | $1,55 | 10,10K |
| 2026-08-04 | $1,54 | -1,91 % | $1,57 | $1,63 | $1,51 | 34,30K |
| 2026-08-03 | $1,57 | +1,95 % | $1,54 | $1,65 | $1,50 | 29,60K |
| 2026-07-31 | $1,54 | -0,65 % | $1,55 | $1,59 | $1,54 | 3,10K |
| 2026-07-30 | $1,55 | -0,64 % | $1,54 | $1,64 | $1,54 | 3,50K |
| 2026-07-29 | $1,56 | -2,50 % | $1,58 | $1,63 | $1,54 | 5,80K |
| 2026-07-28 | $1,60 | +3,23 % | $1,59 | $1,60 | $1,59 | 3,80K |
| 2026-07-27 | $1,55 | -1,27 % | $1,55 | $1,61 | $1,54 | 3,60K |
| 2026-07-24 | $1,57 | +1,95 % | $1,60 | $1,60 | $1,57 | 800 |
| 2026-07-23 | $1,54 | -2,53 % | $1,55 | $1,57 | $1,53 | 5,80K |
| 2026-07-22 | $1,58 | +1,28 % | $1,62 | $1,62 | $1,58 | 1,80K |
| 2026-07-21 | $1,56 | -0,64 % | $1,57 | $1,59 | $1,55 | 16,10K |
| 2026-07-20 | $1,57 | -0,63 % | $1,61 | $1,61 | $1,57 | 11,80K |
| 2026-07-17 | $1,58 | -1,25 % | $1,59 | $1,66 | $1,58 | 15,90K |
| 2026-07-16 | $1,60 | -1,84 % | $1,63 | $1,67 | $1,60 | 34,60K |
| 2026-07-15 | $1,63 | 0,00 % | $1,64 | $1,65 | $1,62 | 18,80K |
| 2026-07-14 | $1,63 | -1,81 % | $1,66 | $1,67 | $1,63 | 8,90K |
| 2026-07-13 | $1,66 | -1,78 % | $1,67 | $1,72 | $1,66 | 15,90K |
| 2026-07-10 | $1,69 | +0,60 % | $1,66 | $1,69 | $1,66 | 4,30K |
| 2026-07-09 | $1,68 | -1,18 % | $1,67 | $1,69 | $1,66 | 8,30K |
| 2026-07-08 | $1,70 | +1,19 % | $1,73 | $1,73 | $1,66 | 6,20K |
| 2026-07-07 | $1,68 | -1,75 % | $1,69 | $1,69 | $1,66 | 19,40K |
| 2026-07-06 | $1,71 | 0,00 % | $1,70 | $1,74 | $1,66 | 17,50K |
| 2026-07-02 | $1,71 | +1,79 % | $1,67 | $1,73 | $1,67 | 11,10K |
| 2026-07-01 | $1,68 | +0,60 % | $1,64 | $1,71 | $1,64 | 7,10K |
| 2026-06-30 | $1,67 | -2,91 % | $1,70 | $1,70 | $1,67 | 4,00K |
| 2026-06-29 | $1,72 | +1,18 % | $1,68 | $1,72 | $1,68 | 9,70K |
| 2026-06-26 | $1,70 | +1,19 % | $1,64 | $1,72 | $1,64 | 9,30K |
| 2026-06-25 | $1,68 | -1,18 % | $1,75 | $1,76 | $1,68 | 31,90K |
| 2026-06-24 | $1,70 | -2,30 % | $1,73 | $1,79 | $1,70 | 6,20K |
| 2026-06-23 | $1,74 | -4,40 % | $1,83 | $1,83 | $1,73 | 20,80K |
| 2026-06-22 | $1,82 | -2,67 % | $1,87 | $1,89 | $1,80 | 16,00K |
| 2026-06-18 | $1,87 | +5,65 % | $1,75 | $1,87 | $1,75 | 28,10K |
| 2026-06-17 | $1,77 | -2,21 % | $1,81 | $1,85 | $1,77 | 15,60K |
| 2026-06-16 | $1,81 | +0,56 % | $1,83 | $1,84 | $1,80 | 7,70K |
| 2026-06-15 | $1,80 | +5,26 % | $1,68 | $1,89 | $1,68 | 18,60K |
| 2026-06-12 | $1,71 | -3,93 % | $1,75 | $1,80 | $1,68 | 12,60K |
| 2026-06-11 | $1,78 | 0,00 % | $1,78 | $1,80 | $1,70 | 42,80K |
| 2026-06-10 | $1,78 | +1,14 % | $1,78 | $1,81 | $1,74 | 26,40K |
| 2026-06-09 | $1,76 | +10,69 % | $1,63 | $1,83 | $1,63 | 44,60K |
| 2026-06-08 | $1,59 | -4,79 % | $1,65 | $1,68 | $1,59 | 49,60K |
| 2026-06-05 | $1,67 | -10,22 % | $1,74 | $1,83 | $1,67 | 43,70K |
| 2026-06-04 | $1,86 | -3,12 % | $1,89 | $1,95 | $1,86 | 14,40K |
| 2026-06-03 | $1,92 | -5,42 % | $1,95 | $2,05 | $1,92 | 10,30K |
| 2026-06-02 | $2,03 | -2,40 % | $2,04 | $2,08 | $1,95 | 12,00K |
| 2026-06-01 | $2,08 | -3,70 % | $2,18 | $2,18 | $2,07 | 4,40K |
| 2026-05-29 | $2,16 | -3,57 % | $2,21 | $2,21 | $2,15 | 7,90K |
| 2026-05-28 | $2,24 | +2,28 % | $2,19 | $2,24 | $2,16 | 12,80K |
| 2026-05-27 | $2,19 | +1,39 % | $2,21 | $2,22 | $2,15 | 8,20K |
| 2026-05-26 | $2,16 | -3,14 % | $2,23 | $2,24 | $2,16 | 4,60K |