Ames National Corporation ATLO
NASDAQ · Vereinigte Staaten · Finanzen
$32,36+0,63 (+1,99 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $32,36 | +1,99 % | $31,91 | $32,55 | $31,38 | 20,10K |
| 2026-10-01 | $31,73 | +1,12 % | $31,05 | $31,91 | $31,05 | 18,50K |
| 2026-09-30 | $31,38 | -0,85 % | $31,39 | $31,70 | $31,12 | 18,60K |
| 2026-09-29 | $31,65 | -0,44 % | $31,89 | $31,92 | $31,37 | 14,00K |
| 2026-09-28 | $31,79 | -0,09 % | $31,82 | $31,98 | $31,34 | 15,90K |
| 2026-09-25 | $31,82 | +0,03 % | $31,56 | $32,14 | $31,56 | 22,80K |
| 2026-09-24 | $31,81 | +2,32 % | $31,25 | $31,81 | $31,14 | 12,70K |
| 2026-09-23 | $31,09 | -3,00 % | $31,92 | $32,03 | $31,08 | 16,80K |
| 2026-09-22 | $32,05 | +0,09 % | $32,18 | $32,38 | $31,58 | 22,60K |
| 2026-09-21 | $32,02 | +0,34 % | $31,79 | $32,32 | $31,79 | 22,70K |
| 2026-09-18 | $31,91 | -1,24 % | $32,08 | $32,31 | $31,78 | 54,70K |
| 2026-09-17 | $32,31 | +0,56 % | $32,38 | $32,64 | $32,11 | 15,70K |
| 2026-09-16 | $32,13 | -2,10 % | $32,63 | $32,80 | $31,75 | 34,90K |
| 2026-09-15 | $32,82 | +1,14 % | $32,45 | $32,82 | $32,07 | 37,50K |
| 2026-09-14 | $32,45 | -0,12 % | $32,49 | $32,86 | $32,16 | 26,50K |
| 2026-09-11 | $32,49 | +0,46 % | $32,49 | $32,62 | $31,50 | 21,40K |
| 2026-09-10 | $32,34 | +1,63 % | $31,70 | $32,49 | $31,70 | 40,90K |
| 2026-09-09 | $31,82 | -1,49 % | $32,28 | $32,33 | $31,68 | 43,10K |
| 2026-09-08 | $32,30 | -0,43 % | $32,30 | $32,50 | $31,89 | 67,40K |
| 2026-09-04 | $32,44 | +1,22 % | $31,91 | $32,53 | $31,91 | 16,10K |
| 2026-09-03 | $32,05 | +0,94 % | $31,89 | $32,18 | $31,89 | 17,80K |
| 2026-09-02 | $31,75 | +1,67 % | $31,26 | $32,02 | $30,81 | 51,20K |
| 2026-09-01 | $31,23 | -0,83 % | $31,28 | $31,54 | $30,69 | 41,90K |
| 2026-08-31 | $31,49 | -0,35 % | $31,58 | $31,85 | $31,33 | 32,90K |
| 2026-08-28 | $31,60 | +0,54 % | $31,51 | $31,77 | $31,20 | 34,80K |
| 2026-08-27 | $31,43 | +0,32 % | $31,06 | $31,57 | $30,93 | 38,90K |
| 2026-08-26 | $31,33 | -1,51 % | $31,72 | $32,06 | $30,90 | 48,80K |
| 2026-08-25 | $31,81 | -0,13 % | $31,90 | $32,06 | $31,18 | 32,90K |
| 2026-08-24 | $31,85 | +0,28 % | $31,84 | $32,25 | $31,69 | 23,10K |
| 2026-08-21 | $31,76 | +0,09 % | $31,86 | $32,00 | $31,19 | 80,50K |
| 2026-08-20 | $31,73 | +1,44 % | $31,16 | $31,83 | $30,95 | 28,60K |
| 2026-08-19 | $31,28 | -2,55 % | $32,17 | $32,30 | $31,16 | 42,40K |
| 2026-08-18 | $32,10 | +0,69 % | $32,04 | $32,23 | $31,41 | 39,90K |
| 2026-08-17 | $31,88 | +0,89 % | $31,43 | $32,03 | $31,43 | 46,60K |
| 2026-08-14 | $31,60 | -0,57 % | $31,50 | $32,00 | $31,43 | 18,00K |
| 2026-08-13 | $31,78 | +0,35 % | $31,70 | $32,23 | $31,70 | 32,00K |
| 2026-08-12 | $31,67 | +0,25 % | $31,49 | $31,97 | $31,31 | 26,10K |
| 2026-08-11 | $31,59 | +1,87 % | $31,01 | $31,89 | $31,01 | 23,10K |
| 2026-08-10 | $31,01 | -0,77 % | $31,02 | $31,32 | $30,24 | 25,60K |
| 2026-08-07 | $31,25 | -0,57 % | $31,45 | $31,65 | $30,95 | 33,20K |
| 2026-08-06 | $31,43 | +0,35 % | $31,50 | $31,50 | $31,08 | 26,90K |
| 2026-08-05 | $31,32 | +0,61 % | $31,33 | $31,47 | $30,90 | 28,30K |
| 2026-08-04 | $31,13 | +0,68 % | $30,94 | $31,50 | $30,75 | 43,30K |
| 2026-08-03 | $30,92 | +1,08 % | $30,93 | $31,30 | $29,74 | 55,40K |
| 2026-07-31 | $30,59 | +0,66 % | $30,22 | $30,69 | $30,17 | 22,30K |
| 2026-07-30 | $30,39 | -0,62 % | $30,45 | $30,55 | $29,98 | 22,20K |
| 2026-07-29 | $30,58 | -0,03 % | $30,75 | $30,93 | $30,29 | 22,70K |
| 2026-07-28 | $30,59 | +1,19 % | $30,27 | $30,87 | $30,27 | 26,70K |
| 2026-07-27 | $30,23 | +0,60 % | $30,23 | $30,39 | $29,90 | 32,40K |
| 2026-07-24 | $30,05 | +0,87 % | $29,97 | $30,46 | $29,97 | 33,50K |
| 2026-07-23 | $29,79 | +1,05 % | $29,08 | $29,79 | $28,92 | 43,10K |
| 2026-07-22 | $29,48 | -0,44 % | $29,50 | $29,60 | $28,79 | 53,40K |
| 2026-07-21 | $29,61 | +0,20 % | $29,42 | $29,81 | $29,25 | 60,10K |
| 2026-07-20 | $29,55 | -0,24 % | $29,03 | $29,83 | $29,03 | 36,40K |
| 2026-07-17 | $29,62 | -2,73 % | $30,31 | $30,47 | $29,51 | 33,50K |
| 2026-07-16 | $30,45 | +3,12 % | $29,65 | $30,55 | $29,65 | 32,70K |
| 2026-07-15 | $29,53 | +0,85 % | $29,48 | $29,66 | $29,30 | 27,20K |
| 2026-07-14 | $29,28 | +0,34 % | $29,33 | $29,56 | $29,05 | 31,20K |
| 2026-07-13 | $29,18 | -0,38 % | $29,22 | $29,58 | $29,14 | 49,80K |
| 2026-07-10 | $29,29 | +0,86 % | $29,08 | $29,45 | $29,08 | 48,70K |
| 2026-07-09 | $29,04 | +0,69 % | $28,78 | $29,27 | $28,56 | 33,80K |
| 2026-07-08 | $28,84 | -0,79 % | $28,93 | $29,14 | $28,64 | 49,90K |
| 2026-07-07 | $29,07 | +0,10 % | $29,06 | $29,46 | $28,65 | 42,90K |
| 2026-07-06 | $29,04 | -1,66 % | $29,38 | $29,52 | $28,85 | 53,00K |
| 2026-07-02 | $29,53 | -3,34 % | $30,55 | $30,55 | $29,39 | 73,30K |
| 2026-07-01 | $30,55 | +3,17 % | $29,71 | $30,68 | $29,60 | 105,20K |
| 2026-06-30 | $29,61 | -0,84 % | $29,72 | $30,19 | $29,03 | 72,70K |
| 2026-06-29 | $29,86 | -2,48 % | $30,51 | $30,51 | $29,68 | 68,70K |
| 2026-06-26 | $30,62 | +1,16 % | $30,41 | $30,75 | $29,92 | 374,90K |
| 2026-06-25 | $30,27 | -1,30 % | $30,71 | $30,82 | $30,08 | 48,40K |
| 2026-06-24 | $30,67 | -0,58 % | $30,99 | $31,18 | $30,61 | 96,10K |
| 2026-06-23 | $30,85 | +3,52 % | $29,86 | $30,92 | $29,84 | 194,10K |
| 2026-06-22 | $29,80 | +1,15 % | $29,51 | $30,02 | $29,51 | 107,70K |
| 2026-06-18 | $29,46 | -0,14 % | $29,83 | $30,01 | $29,40 | 203,60K |
| 2026-06-17 | $29,50 | -1,24 % | $30,13 | $32,16 | $29,29 | 76,10K |
| 2026-06-16 | $29,87 | -0,83 % | $30,32 | $30,74 | $29,79 | 82,00K |
| 2026-06-15 | $30,12 | -0,89 % | $30,50 | $30,99 | $30,06 | 72,40K |
| 2026-06-12 | $30,39 | +0,93 % | $30,25 | $30,52 | $30,19 | 85,80K |
| 2026-06-11 | $30,11 | -0,17 % | $30,38 | $30,50 | $29,82 | 65,80K |
| 2026-06-10 | $30,16 | +0,03 % | $30,30 | $30,50 | $30,10 | 55,70K |
| 2026-06-09 | $30,15 | +0,80 % | $30,19 | $30,92 | $30,11 | 115,70K |
| 2026-06-08 | $29,91 | +0,34 % | $29,86 | $30,39 | $29,81 | 102,10K |
| 2026-06-05 | $29,81 | +2,19 % | $29,17 | $30,11 | $29,17 | 155,10K |
| 2026-06-04 | $29,17 | +2,14 % | $28,89 | $29,38 | $28,85 | 76,00K |
| 2026-06-03 | $28,56 | -1,72 % | $28,90 | $29,11 | $28,51 | 51,10K |
| 2026-06-02 | $29,06 | +1,96 % | $28,54 | $29,10 | $28,54 | 152,50K |
| 2026-06-01 | $28,50 | -0,84 % | $28,42 | $28,70 | $28,29 | 62,20K |
| 2026-05-29 | $28,74 | -0,03 % | $28,71 | $29,01 | $28,65 | 57,50K |
| 2026-05-28 | $28,75 | +0,17 % | $28,65 | $28,78 | $28,50 | 34,40K |
| 2026-05-27 | $28,70 | -0,35 % | $28,91 | $29,00 | $28,59 | 34,50K |