ATN International, Inc. ATNI
NASDAQ · Vereinigte Staaten · Kommunikation
$28,04+0,22 (+0,79 %)
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 | $28,04 | +0,79 % | $27,87 | $28,17 | $27,57 | 66,61K |
| 2026-09-30 | $27,82 | -0,36 % | $28,00 | $28,07 | $27,31 | 110,80K |
| 2026-09-29 | $27,92 | -2,28 % | $28,53 | $29,06 | $27,73 | 65,70K |
| 2026-09-28 | $28,57 | -0,17 % | $28,70 | $29,47 | $28,14 | 71,40K |
| 2026-09-25 | $28,62 | -1,78 % | $29,14 | $29,89 | $28,60 | 93,60K |
| 2026-09-24 | $29,14 | +0,21 % | $29,08 | $29,38 | $28,70 | 60,50K |
| 2026-09-23 | $29,08 | -1,82 % | $29,50 | $29,50 | $28,57 | 68,50K |
| 2026-09-22 | $29,62 | -0,17 % | $29,73 | $30,12 | $29,31 | 76,20K |
| 2026-09-21 | $29,67 | +3,27 % | $29,15 | $29,69 | $28,73 | 106,30K |
| 2026-09-18 | $28,73 | -1,51 % | $28,73 | $29,04 | $28,23 | 156,60K |
| 2026-09-17 | $29,17 | -1,98 % | $30,21 | $30,26 | $29,07 | 74,80K |
| 2026-09-16 | $29,76 | -0,77 % | $30,30 | $30,60 | $29,53 | 89,80K |
| 2026-09-15 | $29,99 | -0,89 % | $30,24 | $30,34 | $29,73 | 115,50K |
| 2026-09-14 | $30,26 | -0,20 % | $30,36 | $30,74 | $29,86 | 82,00K |
| 2026-09-11 | $30,32 | -1,08 % | $30,90 | $31,00 | $30,07 | 70,10K |
| 2026-09-10 | $30,65 | +2,44 % | $29,96 | $30,81 | $29,96 | 52,10K |
| 2026-09-09 | $29,92 | -0,60 % | $29,91 | $30,43 | $29,54 | 89,30K |
| 2026-09-08 | $30,10 | -2,68 % | $30,92 | $30,92 | $30,01 | 75,30K |
| 2026-09-04 | $30,93 | -0,45 % | $30,94 | $31,27 | $30,49 | 73,30K |
| 2026-09-03 | $31,07 | +0,52 % | $31,00 | $31,16 | $30,59 | 75,50K |
| 2026-09-02 | $30,91 | +2,59 % | $30,31 | $31,31 | $30,28 | 84,70K |
| 2026-09-01 | $30,13 | -0,13 % | $30,08 | $30,49 | $29,95 | 65,80K |
| 2026-08-31 | $30,17 | +0,37 % | $29,90 | $30,48 | $29,57 | 78,90K |
| 2026-08-28 | $30,06 | +1,25 % | $29,89 | $30,49 | $29,79 | 85,70K |
| 2026-08-27 | $29,69 | -3,07 % | $30,37 | $30,89 | $29,25 | 102,10K |
| 2026-08-26 | $30,63 | -0,26 % | $30,71 | $30,88 | $30,33 | 49,00K |
| 2026-08-25 | $30,71 | -0,74 % | $30,73 | $31,12 | $30,33 | 56,30K |
| 2026-08-24 | $30,94 | -0,03 % | $31,00 | $31,67 | $30,85 | 96,90K |
| 2026-08-21 | $30,95 | -0,61 % | $31,24 | $31,78 | $30,45 | 79,10K |
| 2026-08-20 | $31,14 | -2,32 % | $31,44 | $31,57 | $30,60 | 100,30K |
| 2026-08-19 | $31,88 | +1,46 % | $31,51 | $32,14 | $31,35 | 79,00K |
| 2026-08-18 | $31,42 | -0,48 % | $31,24 | $31,93 | $30,92 | 84,70K |
| 2026-08-17 | $31,57 | -0,44 % | $31,46 | $32,31 | $31,16 | 93,50K |
| 2026-08-14 | $31,71 | -0,50 % | $31,80 | $32,07 | $31,06 | 79,70K |
| 2026-08-13 | $31,87 | +2,67 % | $31,09 | $32,36 | $30,84 | 76,00K |
| 2026-08-12 | $31,04 | -0,80 % | $31,39 | $31,70 | $30,73 | 76,10K |
| 2026-08-11 | $31,29 | -2,55 % | $32,11 | $32,44 | $31,13 | 89,90K |
| 2026-08-10 | $32,11 | +0,44 % | $31,97 | $33,41 | $31,66 | 188,20K |
| 2026-08-07 | $31,97 | +4,37 % | $30,90 | $32,28 | $30,34 | 151,60K |
| 2026-08-06 | $30,63 | +27,57 % | $27,87 | $30,73 | $27,02 | 231,80K |
| 2026-08-05 | $24,01 | -4,46 % | $25,13 | $25,13 | $23,50 | 82,90K |
| 2026-08-04 | $25,13 | +1,99 % | $24,64 | $25,13 | $24,40 | 63,60K |
| 2026-08-03 | $24,64 | +3,49 % | $23,94 | $24,67 | $23,91 | 71,30K |
| 2026-07-31 | $23,81 | +1,32 % | $23,46 | $24,16 | $23,20 | 76,40K |
| 2026-07-30 | $23,50 | -0,97 % | $23,69 | $23,99 | $23,24 | 37,70K |
| 2026-07-29 | $23,73 | -1,29 % | $23,95 | $24,04 | $23,39 | 70,10K |
| 2026-07-28 | $24,04 | +1,48 % | $24,04 | $24,63 | $23,74 | 50,30K |
| 2026-07-27 | $23,69 | +1,02 % | $23,51 | $24,10 | $23,44 | 49,80K |
| 2026-07-24 | $23,45 | +0,56 % | $23,40 | $23,94 | $23,15 | 57,00K |
| 2026-07-23 | $23,32 | -2,26 % | $23,62 | $23,95 | $23,13 | 73,90K |
| 2026-07-22 | $23,86 | +2,18 % | $23,41 | $23,97 | $23,37 | 66,10K |
| 2026-07-21 | $23,35 | +2,10 % | $22,89 | $23,56 | $22,75 | 63,90K |
| 2026-07-20 | $22,87 | -1,29 % | $23,31 | $23,66 | $22,78 | 52,00K |
| 2026-07-17 | $23,17 | -3,86 % | $24,09 | $24,59 | $22,99 | 52,30K |
| 2026-07-16 | $24,10 | +1,99 % | $23,70 | $24,64 | $23,53 | 58,40K |
| 2026-07-15 | $23,63 | -0,71 % | $23,95 | $24,50 | $23,45 | 60,20K |
| 2026-07-14 | $23,80 | +2,10 % | $23,25 | $24,42 | $23,25 | 101,90K |
| 2026-07-13 | $23,31 | -2,51 % | $23,97 | $24,42 | $23,10 | 114,20K |
| 2026-07-10 | $23,91 | +1,27 % | $23,61 | $24,13 | $23,56 | 62,00K |
| 2026-07-09 | $23,61 | -4,45 % | $24,62 | $24,66 | $23,33 | 63,10K |
| 2026-07-08 | $24,71 | +1,90 % | $24,37 | $25,30 | $24,24 | 74,80K |
| 2026-07-07 | $24,25 | -1,94 % | $24,92 | $25,41 | $24,00 | 60,80K |
| 2026-07-06 | $24,73 | -0,32 % | $24,92 | $25,35 | $24,63 | 87,00K |
| 2026-07-02 | $24,81 | -6,16 % | $26,63 | $26,74 | $24,22 | 74,70K |
| 2026-07-01 | $26,44 | -0,19 % | $26,63 | $27,05 | $26,33 | 79,40K |
| 2026-06-30 | $26,49 | -4,33 % | $27,39 | $27,39 | $26,37 | 67,90K |
| 2026-06-29 | $27,69 | +2,44 % | $27,09 | $27,93 | $26,58 | 86,40K |
| 2026-06-26 | $27,03 | +1,20 % | $26,78 | $27,70 | $26,68 | 201,40K |
| 2026-06-25 | $26,71 | -0,07 % | $26,63 | $27,18 | $26,57 | 61,70K |
| 2026-06-24 | $26,73 | +0,11 % | $26,93 | $27,29 | $26,39 | 77,50K |
| 2026-06-23 | $26,70 | +2,30 % | $25,91 | $27,11 | $25,85 | 69,70K |
| 2026-06-22 | $26,10 | +1,32 % | $25,70 | $26,40 | $25,57 | 153,60K |
| 2026-06-18 | $25,76 | +0,39 % | $26,11 | $26,11 | $24,95 | 127,70K |
| 2026-06-17 | $25,66 | -3,75 % | $26,52 | $27,92 | $25,32 | 67,30K |
| 2026-06-16 | $26,66 | -3,51 % | $27,55 | $28,13 | $26,40 | 79,20K |
| 2026-06-15 | $27,63 | -2,61 % | $28,55 | $28,92 | $27,62 | 90,00K |
| 2026-06-12 | $28,37 | +4,49 % | $27,24 | $28,46 | $27,11 | 89,80K |
| 2026-06-11 | $27,15 | +0,48 % | $27,05 | $27,82 | $26,78 | 65,30K |
| 2026-06-10 | $27,02 | +2,70 % | $26,41 | $27,24 | $26,22 | 46,00K |
| 2026-06-09 | $26,31 | +2,10 % | $25,92 | $26,53 | $25,92 | 59,20K |
| 2026-06-08 | $25,77 | +0,08 % | $26,05 | $26,37 | $25,61 | 48,10K |
| 2026-06-05 | $25,75 | -0,54 % | $25,89 | $26,45 | $25,00 | 95,50K |
| 2026-06-04 | $25,89 | -0,04 % | $26,20 | $26,77 | $25,56 | 56,20K |
| 2026-06-03 | $25,90 | -8,71 % | $27,68 | $28,41 | $25,82 | 76,10K |
| 2026-06-02 | $28,37 | +0,32 % | $28,16 | $28,81 | $28,16 | 55,00K |
| 2026-06-01 | $28,28 | +0,43 % | $28,18 | $28,56 | $27,83 | 68,00K |
| 2026-05-29 | $28,16 | -1,02 % | $28,19 | $28,33 | $27,68 | 55,00K |
| 2026-05-28 | $28,45 | +0,14 % | $28,41 | $28,83 | $27,71 | 46,90K |
| 2026-05-27 | $28,41 | +3,38 % | $27,82 | $28,93 | $27,72 | 98,30K |
| 2026-05-26 | $27,48 | +0,33 % | $27,85 | $28,71 | $27,13 | 84,50K |