Atlanticus Holdings Corp. ATLC
NASDAQ · Vereinigte Staaten · Finanzen
$88,29+0,76 (+0,87 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $88,29 | +0,87 % | $87,01 | $88,45 | $86,93 | 27,40K |
| 2026-09-30 | $87,53 | +0,06 % | $87,91 | $87,98 | $85,96 | 84,60K |
| 2026-09-29 | $87,48 | +0,44 % | $87,11 | $87,83 | $85,90 | 71,90K |
| 2026-09-28 | $87,10 | -5,84 % | $91,95 | $91,95 | $86,85 | 77,50K |
| 2026-09-25 | $92,50 | +1,21 % | $91,77 | $94,00 | $91,00 | 77,20K |
| 2026-09-24 | $91,39 | +0,46 % | $90,40 | $91,67 | $89,23 | 104,00K |
| 2026-09-23 | $90,97 | -1,17 % | $91,45 | $91,45 | $88,59 | 156,70K |
| 2026-09-22 | $92,05 | +1,12 % | $92,75 | $94,25 | $90,79 | 107,10K |
| 2026-09-21 | $91,03 | -2,14 % | $94,21 | $94,21 | $90,65 | 96,60K |
| 2026-09-18 | $93,02 | -2,28 % | $94,09 | $94,62 | $92,25 | 174,00K |
| 2026-09-17 | $95,19 | +2,14 % | $95,00 | $95,99 | $92,96 | 194,90K |
| 2026-09-16 | $93,20 | +0,16 % | $93,05 | $94,37 | $91,66 | 93,30K |
| 2026-09-15 | $93,05 | -1,71 % | $93,96 | $94,05 | $90,16 | 112,60K |
| 2026-09-14 | $94,67 | +0,22 % | $93,41 | $95,12 | $92,30 | 79,40K |
| 2026-09-11 | $94,46 | +1,18 % | $95,41 | $95,41 | $93,70 | 48,40K |
| 2026-09-10 | $93,36 | +0,82 % | $92,19 | $93,41 | $91,60 | 60,30K |
| 2026-09-09 | $92,60 | -1,29 % | $92,84 | $95,42 | $92,26 | 106,50K |
| 2026-09-08 | $93,81 | +0,73 % | $92,24 | $94,83 | $91,11 | 160,40K |
| 2026-09-04 | $93,13 | -3,70 % | $96,00 | $97,18 | $92,74 | 250,40K |
| 2026-09-03 | $96,71 | +3,08 % | $94,00 | $97,87 | $92,39 | 219,70K |
| 2026-09-02 | $93,82 | +5,13 % | $90,62 | $94,48 | $90,00 | 130,10K |
| 2026-09-01 | $89,24 | -1,36 % | $89,41 | $91,00 | $87,32 | 107,50K |
| 2026-08-31 | $90,47 | -0,67 % | $89,92 | $91,61 | $89,41 | 117,80K |
| 2026-08-28 | $91,08 | -2,10 % | $93,14 | $94,62 | $90,82 | 99,30K |
| 2026-08-27 | $93,03 | +0,12 % | $92,20 | $93,46 | $90,39 | 86,60K |
| 2026-08-26 | $92,92 | -1,10 % | $94,19 | $94,19 | $92,17 | 90,70K |
| 2026-08-25 | $93,95 | -1,26 % | $96,40 | $97,00 | $92,77 | 113,70K |
| 2026-08-24 | $95,15 | -0,98 % | $95,74 | $97,81 | $94,34 | 119,70K |
| 2026-08-21 | $96,09 | +2,59 % | $95,41 | $96,98 | $93,60 | 126,00K |
| 2026-08-20 | $93,66 | -5,51 % | $97,98 | $98,00 | $90,32 | 171,40K |
| 2026-08-19 | $99,12 | +1,58 % | $98,50 | $99,96 | $96,96 | 120,30K |
| 2026-08-18 | $97,58 | -2,56 % | $99,24 | $100,14 | $93,75 | 160,20K |
| 2026-08-17 | $100,14 | -2,38 % | $101,55 | $103,00 | $99,34 | 118,80K |
| 2026-08-14 | $102,58 | +5,71 % | $97,84 | $102,88 | $97,04 | 135,10K |
| 2026-08-13 | $97,04 | -0,34 % | $98,35 | $99,88 | $95,90 | 151,00K |
| 2026-08-12 | $97,37 | +4,14 % | $93,70 | $97,95 | $92,25 | 145,00K |
| 2026-08-11 | $93,50 | -2,38 % | $97,07 | $99,31 | $92,45 | 172,30K |
| 2026-08-10 | $95,78 | -4,23 % | $98,25 | $103,11 | $95,42 | 197,00K |
| 2026-08-07 | $100,01 | -10,54 % | $111,20 | $111,20 | $95,11 | 356,90K |
| 2026-08-06 | $111,79 | +0,43 % | $110,69 | $112,89 | $110,01 | 150,90K |
| 2026-08-05 | $111,31 | +0,90 % | $110,24 | $114,34 | $109,45 | 96,30K |
| 2026-08-04 | $110,32 | +2,09 % | $108,96 | $113,37 | $108,63 | 189,40K |
| 2026-08-03 | $108,06 | +2,44 % | $106,90 | $109,77 | $105,78 | 128,40K |
| 2026-07-31 | $105,49 | -0,53 % | $106,77 | $108,00 | $104,10 | 127,00K |
| 2026-07-30 | $106,05 | +1,84 % | $105,85 | $106,69 | $102,33 | 126,30K |
| 2026-07-29 | $104,13 | -0,66 % | $104,89 | $107,36 | $102,61 | 216,60K |
| 2026-07-28 | $104,82 | +0,60 % | $104,60 | $106,01 | $101,91 | 142,90K |
| 2026-07-27 | $104,20 | +4,74 % | $100,00 | $105,45 | $100,00 | 193,10K |
| 2026-07-24 | $99,48 | +4,04 % | $96,50 | $102,13 | $96,15 | 196,40K |
| 2026-07-23 | $95,62 | +0,47 % | $93,40 | $96,38 | $91,69 | 222,60K |
| 2026-07-22 | $95,17 | -1,25 % | $94,52 | $96,56 | $93,50 | 114,90K |
| 2026-07-21 | $96,37 | -1,57 % | $98,88 | $100,16 | $93,58 | 187,50K |
| 2026-07-20 | $97,91 | -2,75 % | $100,43 | $101,00 | $96,41 | 174,80K |
| 2026-07-17 | $100,68 | -2,48 % | $100,64 | $102,99 | $98,03 | 179,50K |
| 2026-07-16 | $103,24 | +3,79 % | $99,55 | $104,58 | $98,20 | 201,80K |
| 2026-07-15 | $99,47 | +1,68 % | $97,98 | $102,41 | $95,51 | 207,10K |
| 2026-07-14 | $97,83 | +1,26 % | $96,99 | $100,64 | $96,45 | 146,70K |
| 2026-07-13 | $96,61 | -2,67 % | $103,81 | $104,53 | $96,36 | 149,50K |
| 2026-07-10 | $99,26 | +1,04 % | $98,24 | $101,13 | $97,40 | 123,60K |
| 2026-07-09 | $98,24 | +5,13 % | $95,78 | $99,40 | $92,45 | 196,40K |
| 2026-07-08 | $93,45 | -4,04 % | $98,41 | $98,41 | $90,59 | 163,30K |
| 2026-07-07 | $97,38 | +1,62 % | $95,44 | $98,48 | $92,16 | 144,30K |
| 2026-07-06 | $95,83 | -0,59 % | $97,15 | $99,41 | $94,05 | 178,10K |
| 2026-07-02 | $96,40 | -7,08 % | $103,23 | $105,56 | $95,77 | 205,10K |
| 2026-07-01 | $103,75 | +1,47 % | $102,00 | $106,50 | $100,48 | 242,30K |
| 2026-06-30 | $102,25 | -1,94 % | $107,73 | $107,73 | $100,27 | 216,60K |
| 2026-06-29 | $104,27 | -5,56 % | $108,85 | $110,00 | $97,36 | 305,00K |
| 2026-06-26 | $110,41 | +1,98 % | $108,20 | $112,61 | $107,13 | 411,90K |
| 2026-06-25 | $108,27 | +3,57 % | $105,55 | $111,42 | $105,29 | 247,10K |
| 2026-06-24 | $104,54 | +3,14 % | $101,82 | $105,93 | $98,90 | 220,50K |
| 2026-06-23 | $101,36 | +1,85 % | $98,01 | $103,42 | $98,01 | 236,80K |
| 2026-06-22 | $99,52 | -0,60 % | $100,28 | $104,07 | $95,37 | 112,30K |
| 2026-06-18 | $100,12 | +4,54 % | $97,74 | $100,57 | $95,37 | 169,50K |
| 2026-06-17 | $95,77 | -0,49 % | $96,31 | $99,55 | $94,63 | 142,00K |
| 2026-06-16 | $96,24 | +1,24 % | $96,80 | $98,57 | $94,64 | 220,80K |
| 2026-06-15 | $95,06 | +2,90 % | $94,64 | $96,60 | $93,59 | 233,30K |
| 2026-06-12 | $92,38 | +1,32 % | $90,00 | $95,00 | $88,57 | 145,40K |
| 2026-06-11 | $91,18 | +2,92 % | $87,83 | $91,44 | $80,45 | 151,40K |
| 2026-06-10 | $88,59 | -0,21 % | $88,61 | $90,96 | $87,43 | 106,20K |
| 2026-06-09 | $88,78 | +3,36 % | $87,33 | $91,30 | $85,30 | 137,80K |
| 2026-06-08 | $85,89 | +2,13 % | $84,22 | $86,25 | $83,57 | 105,90K |
| 2026-06-05 | $84,10 | +2,29 % | $81,69 | $84,79 | $81,50 | 101,70K |
| 2026-06-04 | $82,22 | +7,72 % | $76,93 | $82,56 | $76,59 | 139,70K |
| 2026-06-03 | $76,33 | -8,24 % | $82,06 | $82,68 | $76,33 | 171,00K |
| 2026-06-02 | $83,18 | +0,69 % | $82,48 | $83,57 | $81,36 | 125,10K |
| 2026-06-01 | $82,61 | -4,19 % | $85,30 | $85,87 | $81,41 | 122,70K |
| 2026-05-29 | $86,22 | +1,73 % | $85,61 | $86,54 | $82,33 | 252,50K |
| 2026-05-28 | $84,75 | -5,83 % | $89,17 | $89,70 | $83,14 | 258,50K |
| 2026-05-27 | $90,00 | +1,63 % | $89,54 | $93,21 | $88,99 | 85,90K |
| 2026-05-26 | $88,56 | +6,52 % | $84,13 | $88,75 | $84,13 | 69,10K |