ATLCZ Historische Daten - Atlanticus Holdings Corp. 9.25 % Notes 2024-31.01.29 | Makkler

ATLCZ Historische Daten - Atlanticus Holdings Corp. 9.25 % Notes 2024-31.01.29 | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	$25,21	-1,60 %	$25,23	$25,38	$25,08	24,64K
2026-09-30	$25,62	+0,87 %	$25,47	$25,62	$25,30	63,00K
2026-09-29	$25,40	-0,39 %	$25,55	$25,68	$25,38	49,60K
2026-09-28	$25,50	-0,35 %	$25,60	$25,62	$25,40	36,50K
2026-09-25	$25,59	-0,31 %	$25,71	$25,71	$25,59	14,10K
2026-09-24	$25,67	-0,23 %	$25,67	$25,68	$25,36	13,50K
2026-09-23	$25,73	+0,31 %	$25,63	$25,74	$25,62	10,10K
2026-09-22	$25,65	-0,12 %	$25,69	$25,69	$25,64	13,30K
2026-09-21	$25,68	-0,04 %	$25,66	$25,74	$25,61	8,80K
2026-09-18	$25,69	+0,23 %	$25,63	$25,75	$25,63	15,80K
2026-09-17	$25,63	-0,10 %	$25,65	$25,68	$25,60	7,20K
2026-09-16	$25,66	+0,41 %	$25,51	$25,68	$25,51	9,10K
2026-09-15	$25,55	+0,35 %	$25,54	$25,58	$25,52	9,90K
2026-09-14	$25,46	-0,08 %	$25,46	$25,60	$25,46	15,10K
2026-09-11	$25,48	+0,31 %	$25,49	$25,49	$25,42	17,00K
2026-09-10	$25,40	+0,08 %	$25,38	$25,50	$25,37	15,30K
2026-09-09	$25,38	-0,12 %	$25,40	$25,41	$25,38	9,30K
2026-09-08	$25,41	+0,08 %	$25,38	$25,41	$25,38	13,90K
2026-09-04	$25,39	-0,04 %	$25,40	$25,40	$25,38	15,00K
2026-09-03	$25,40	0,00 %	$25,40	$25,40	$25,37	17,00K
2026-09-02	$25,40	0,00 %	$25,40	$25,40	$25,37	6,00K
2026-09-01	$25,40	+0,12 %	$25,37	$25,40	$25,37	8,30K
2026-08-31	$25,37	-0,08 %	$25,40	$25,40	$25,37	12,10K
2026-08-28	$25,39	-0,04 %	$25,40	$25,41	$25,35	22,30K
2026-08-27	$25,40	+0,12 %	$25,35	$25,42	$25,35	23,70K
2026-08-26	$25,37	-0,02 %	$25,40	$25,40	$25,32	25,70K
2026-08-25	$25,38	-0,02 %	$25,45	$25,45	$25,36	13,80K
2026-08-24	$25,38	-0,04 %	$25,40	$25,40	$25,35	26,70K
2026-08-21	$25,39	+0,04 %	$25,37	$25,40	$25,37	18,10K
2026-08-20	$25,38	0,00 %	$25,38	$25,43	$25,35	24,00K
2026-08-19	$25,38	0,00 %	$25,42	$25,42	$25,38	9,40K
2026-08-18	$25,38	-0,20 %	$25,43	$25,43	$25,36	12,40K
2026-08-17	$25,43	-0,11 %	$25,42	$25,43	$25,37	13,50K
2026-08-14	$25,46	-0,36 %	$25,55	$25,59	$25,45	8,70K
2026-08-13	$25,55	0,00 %	$25,55	$25,57	$25,51	9,60K
2026-08-12	$25,55	-0,02 %	$25,56	$25,57	$25,51	5,20K
2026-08-11	$25,56	+0,02 %	$25,55	$25,61	$25,51	10,30K
2026-08-10	$25,55	-0,12 %	$25,61	$25,61	$25,50	11,90K
2026-08-07	$25,58	+0,25 %	$25,52	$25,58	$25,45	12,90K
2026-08-06	$25,51	+0,26 %	$25,50	$25,60	$25,45	8,50K
2026-08-05	$25,45	-0,12 %	$25,42	$25,48	$25,42	8,70K
2026-08-04	$25,48	+0,35 %	$25,28	$25,48	$25,28	19,70K
2026-08-03	$25,39	+0,04 %	$25,53	$25,53	$25,36	14,90K
2026-07-31	$25,38	-0,16 %	$25,54	$25,54	$25,38	21,50K
2026-07-30	$25,42	-0,31 %	$25,55	$25,55	$25,40	7,20K
2026-07-29	$25,50	-0,12 %	$25,58	$25,58	$25,47	10,90K
2026-07-28	$25,53	+0,35 %	$25,53	$25,55	$25,45	7,30K
2026-07-27	$25,44	+0,75 %	$25,28	$25,44	$25,25	7,90K
2026-07-24	$25,25	-0,04 %	$25,26	$25,27	$25,23	7,20K
2026-07-23	$25,26	-0,12 %	$25,43	$25,60	$25,26	16,70K
2026-07-22	$25,29	-0,08 %	$25,30	$25,31	$25,26	14,20K
2026-07-21	$25,31	-0,16 %	$25,42	$25,58	$25,28	14,40K
2026-07-20	$25,35	-0,08 %	$25,59	$25,61	$25,32	19,90K
2026-07-17	$25,37	+0,04 %	$25,32	$25,48	$25,32	12,20K
2026-07-16	$25,36	-0,24 %	$25,36	$25,42	$25,35	9,80K
2026-07-15	$25,42	+0,28 %	$25,61	$25,65	$25,40	9,50K
2026-07-14	$25,35	-0,16 %	$25,25	$25,42	$25,25	11,20K
2026-07-13	$25,39	-0,08 %	$25,38	$25,45	$25,38	6,30K
2026-07-10	$25,41	0,00 %	$25,53	$25,53	$25,38	8,30K
2026-07-09	$25,41	+0,20 %	$25,39	$25,41	$25,30	18,40K
2026-07-08	$25,36	+0,24 %	$25,31	$25,39	$25,31	15,20K
2026-07-07	$25,30	+0,24 %	$25,25	$25,31	$25,25	14,90K
2026-07-06	$25,24	+0,14 %	$25,25	$25,32	$25,23	13,50K
2026-07-02	$25,20	+0,14 %	$25,24	$25,24	$25,19	24,80K
2026-07-01	$25,17	-1,02 %	$25,10	$25,26	$25,10	50,20K
2026-06-30	$25,43	-0,90 %	$25,71	$25,71	$25,43	74,00K
2026-06-29	$25,66	+0,35 %	$25,61	$25,66	$25,60	21,30K
2026-06-26	$25,57	+0,08 %	$25,52	$25,61	$25,52	11,20K
2026-06-25	$25,55	-0,04 %	$25,61	$25,61	$25,52	31,10K
2026-06-24	$25,56	+0,16 %	$25,57	$25,60	$25,52	9,90K
2026-06-23	$25,52	-0,35 %	$25,59	$25,60	$25,52	22,30K
2026-06-22	$25,61	+0,12 %	$25,70	$25,70	$25,55	16,60K
2026-06-18	$25,58	-0,04 %	$25,59	$25,60	$25,55	20,10K
2026-06-17	$25,59	+0,12 %	$25,56	$25,59	$25,54	10,80K
2026-06-16	$25,56	-0,04 %	$25,57	$25,60	$25,55	10,50K
2026-06-15	$25,57	+0,16 %	$25,54	$25,57	$25,54	12,20K
2026-06-12	$25,53	-0,08 %	$25,57	$25,60	$25,53	22,00K
2026-06-11	$25,55	-0,08 %	$25,60	$25,60	$25,53	17,80K
2026-06-10	$25,57	-0,08 %	$25,59	$25,60	$25,56	9,00K
2026-06-09	$25,59	-0,08 %	$25,59	$25,60	$25,56	10,30K
2026-06-08	$25,61	+0,04 %	$25,52	$25,65	$25,52	7,90K
2026-06-05	$25,60	-0,27 %	$25,67	$25,67	$25,58	10,90K
2026-06-04	$25,67	-0,08 %	$25,62	$25,68	$25,60	9,80K
2026-06-03	$25,69	0,00 %	$25,60	$25,69	$25,60	5,90K
2026-06-02	$25,69	-0,08 %	$25,60	$25,69	$25,60	5,50K
2026-06-01	$25,71	+0,55 %	$25,57	$25,71	$25,56	27,40K
2026-05-29	$25,57	-0,12 %	$25,58	$25,65	$25,57	18,50K
2026-05-28	$25,60	+0,04 %	$25,56	$25,67	$25,55	12,10K
2026-05-27	$25,59	+0,04 %	$25,58	$25,59	$25,51	8,40K
2026-05-26	$25,58	+0,20 %	$25,54	$25,62	$25,54	14,80K