Atmos Energy Corporation ATO
NYSE · Vereinigte Staaten · Versorger
$156,44-1,16 (-0,74 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $156,44 | -0,74 % | $158,13 | $158,16 | $156,25 | 942,70K |
| 2026-09-29 | $157,60 | +0,35 % | $156,08 | $157,99 | $155,64 | 921,40K |
| 2026-09-28 | $157,05 | -0,10 % | $157,55 | $157,80 | $156,34 | 1,04M |
| 2026-09-25 | $157,21 | +0,51 % | $156,11 | $157,50 | $155,39 | 1,04M |
| 2026-09-24 | $156,42 | +0,12 % | $156,94 | $157,70 | $156,01 | 1,22M |
| 2026-09-23 | $156,24 | -0,70 % | $156,53 | $157,32 | $155,00 | 1,07M |
| 2026-09-22 | $157,34 | -0,59 % | $158,02 | $158,88 | $157,26 | 999,10K |
| 2026-09-21 | $158,27 | -1,27 % | $160,26 | $160,41 | $158,15 | 1,06M |
| 2026-09-18 | $160,30 | -1,07 % | $161,00 | $161,12 | $159,98 | 2,08M |
| 2026-09-17 | $162,03 | +0,04 % | $162,42 | $162,96 | $161,43 | 1,41M |
| 2026-09-16 | $161,96 | -0,05 % | $163,20 | $163,98 | $161,53 | 1,18M |
| 2026-09-15 | $162,04 | -1,10 % | $163,81 | $164,25 | $161,99 | 1,11M |
| 2026-09-14 | $163,84 | +0,40 % | $164,16 | $165,08 | $163,14 | 987,60K |
| 2026-09-11 | $163,19 | -0,98 % | $165,72 | $165,87 | $163,04 | 970,70K |
| 2026-09-10 | $164,81 | -1,07 % | $167,56 | $168,06 | $164,67 | 903,00K |
| 2026-09-09 | $166,59 | -0,88 % | $168,22 | $168,30 | $165,89 | 667,00K |
| 2026-09-08 | $168,07 | +0,30 % | $167,19 | $169,06 | $167,19 | 773,70K |
| 2026-09-04 | $167,56 | -0,92 % | $168,40 | $169,58 | $167,28 | 694,10K |
| 2026-09-03 | $169,12 | +0,86 % | $168,30 | $169,44 | $167,42 | 688,60K |
| 2026-09-02 | $167,68 | -0,01 % | $167,66 | $168,36 | $165,98 | 874,80K |
| 2026-09-01 | $167,70 | +0,95 % | $167,13 | $167,75 | $166,17 | 785,00K |
| 2026-08-31 | $166,13 | -0,31 % | $165,50 | $166,76 | $164,62 | 1,15M |
| 2026-08-28 | $166,65 | -0,34 % | $168,35 | $168,35 | $166,38 | 516,70K |
| 2026-08-27 | $167,22 | -1,32 % | $168,07 | $168,07 | $166,41 | 825,00K |
| 2026-08-26 | $169,46 | +1,13 % | $167,74 | $169,63 | $166,50 | 739,20K |
| 2026-08-25 | $167,56 | -0,15 % | $167,94 | $168,43 | $167,10 | 971,40K |
| 2026-08-24 | $167,82 | +0,58 % | $166,35 | $167,97 | $166,03 | 795,70K |
| 2026-08-21 | $166,85 | -2,15 % | $172,12 | $172,12 | $166,85 | 1,07M |
| 2026-08-20 | $170,52 | -0,46 % | $170,75 | $173,13 | $170,37 | 1,13M |
| 2026-08-19 | $171,31 | +0,47 % | $171,40 | $172,17 | $170,39 | 916,20K |
| 2026-08-18 | $170,51 | +0,36 % | $172,07 | $172,73 | $170,32 | 825,80K |
| 2026-08-17 | $169,90 | -0,01 % | $170,47 | $171,52 | $168,90 | 1,55M |
| 2026-08-14 | $169,92 | -0,02 % | $169,50 | $170,28 | $169,12 | 1,29M |
| 2026-08-13 | $169,96 | +0,22 % | $170,30 | $172,09 | $169,40 | 1,32M |
| 2026-08-12 | $169,59 | +0,22 % | $169,06 | $170,36 | $168,13 | 1,27M |
| 2026-08-11 | $169,21 | +0,77 % | $167,79 | $169,48 | $167,24 | 909,60K |
| 2026-08-10 | $167,92 | -1,33 % | $172,27 | $172,27 | $167,15 | 898,70K |
| 2026-08-07 | $170,19 | -1,04 % | $170,96 | $172,30 | $169,70 | 907,50K |
| 2026-08-06 | $171,98 | -0,13 % | $173,35 | $173,60 | $170,87 | 1,13M |
| 2026-08-05 | $172,20 | -0,26 % | $172,18 | $172,58 | $170,46 | 1,28M |
| 2026-08-04 | $172,65 | -0,14 % | $172,60 | $173,71 | $170,00 | 1,35M |
| 2026-08-03 | $172,89 | +0,06 % | $171,96 | $174,22 | $171,53 | 812,40K |
| 2026-07-31 | $172,78 | -0,85 % | $173,30 | $174,92 | $172,22 | 1,05M |
| 2026-07-30 | $174,26 | -1,92 % | $176,94 | $177,42 | $173,55 | 1,16M |
| 2026-07-29 | $177,67 | -0,95 % | $180,49 | $181,37 | $177,09 | 961,40K |
| 2026-07-28 | $179,38 | +0,65 % | $179,61 | $182,64 | $178,97 | 984,40K |
| 2026-07-27 | $178,22 | -0,56 % | $180,79 | $180,79 | $177,57 | 638,50K |
| 2026-07-24 | $179,22 | +0,66 % | $179,09 | $180,00 | $178,10 | 817,40K |
| 2026-07-23 | $178,04 | -0,24 % | $177,40 | $179,71 | $177,40 | 697,90K |
| 2026-07-22 | $178,47 | +1,95 % | $176,90 | $178,56 | $176,19 | 791,10K |
| 2026-07-21 | $175,05 | -1,29 % | $176,75 | $176,89 | $174,68 | 800,80K |
| 2026-07-20 | $177,33 | -0,20 % | $177,43 | $178,65 | $176,19 | 1,09M |
| 2026-07-17 | $177,68 | -0,20 % | $176,04 | $181,47 | $176,04 | 1,48M |
| 2026-07-16 | $178,04 | +1,75 % | $175,20 | $178,21 | $175,19 | 1,25M |
| 2026-07-15 | $174,98 | -1,94 % | $177,65 | $178,22 | $174,65 | 1,30M |
| 2026-07-14 | $178,45 | -0,58 % | $179,47 | $180,85 | $178,07 | 1,02M |
| 2026-07-13 | $179,50 | +1,87 % | $177,35 | $179,96 | $176,94 | 918,70K |
| 2026-07-10 | $176,20 | +0,85 % | $174,56 | $176,60 | $174,56 | 527,30K |
| 2026-07-09 | $174,72 | -1,34 % | $177,03 | $177,44 | $174,46 | 1,38M |
| 2026-07-08 | $177,09 | -0,28 % | $178,14 | $179,13 | $176,18 | 1,09M |
| 2026-07-07 | $177,58 | +2,16 % | $175,70 | $179,79 | $174,98 | 1,48M |
| 2026-07-06 | $173,83 | -1,72 % | $176,79 | $176,79 | $173,49 | 1,14M |
| 2026-07-02 | $176,87 | +2,22 % | $174,29 | $176,88 | $173,06 | 898,60K |
| 2026-07-01 | $173,03 | +0,44 % | $172,11 | $173,85 | $172,00 | 1,14M |
| 2026-06-30 | $172,27 | -1,47 % | $173,39 | $174,22 | $172,18 | 1,39M |
| 2026-06-29 | $174,84 | -0,19 % | $174,28 | $175,42 | $173,82 | 1,47M |
| 2026-06-26 | $175,17 | +0,86 % | $171,70 | $175,19 | $171,70 | 2,03M |
| 2026-06-25 | $173,67 | +0,63 % | $173,00 | $175,27 | $173,00 | 1,26M |
| 2026-06-24 | $172,59 | +0,88 % | $173,53 | $173,70 | $171,63 | 1,34M |
| 2026-06-23 | $171,09 | +0,88 % | $170,89 | $172,77 | $169,95 | 1,10M |
| 2026-06-22 | $169,59 | -0,31 % | $169,23 | $170,79 | $168,90 | 1,27M |
| 2026-06-18 | $170,11 | +0,28 % | $169,64 | $171,21 | $169,04 | 2,23M |
| 2026-06-17 | $169,64 | +0,01 % | $168,62 | $170,05 | $168,22 | 1,48M |
| 2026-06-16 | $169,63 | +0,02 % | $170,19 | $171,28 | $168,93 | 1,03M |
| 2026-06-15 | $169,60 | -0,21 % | $168,82 | $170,85 | $168,40 | 1,58M |
| 2026-06-12 | $169,96 | +1,03 % | $168,22 | $169,99 | $167,77 | 1,54M |
| 2026-06-11 | $168,23 | -0,61 % | $170,26 | $170,59 | $167,74 | 1,63M |
| 2026-06-10 | $169,27 | +0,98 % | $168,95 | $169,94 | $167,78 | 1,78M |
| 2026-06-09 | $167,62 | -0,16 % | $168,29 | $168,92 | $166,69 | 1,79M |
| 2026-06-08 | $167,89 | -1,38 % | $169,97 | $170,04 | $167,11 | 2,24M |
| 2026-06-05 | $170,24 | +1,36 % | $168,94 | $171,95 | $168,45 | 1,47M |
| 2026-06-04 | $167,96 | -0,20 % | $169,78 | $170,13 | $166,33 | 1,70M |
| 2026-06-03 | $168,30 | -0,27 % | $169,32 | $171,27 | $168,24 | 2,13M |
| 2026-06-02 | $168,75 | +0,96 % | $168,13 | $168,91 | $166,47 | 1,78M |
| 2026-06-01 | $167,15 | -1,17 % | $168,10 | $169,06 | $167,11 | 1,99M |
| 2026-05-29 | $169,13 | -2,25 % | $172,44 | $172,94 | $168,12 | 6,47M |
| 2026-05-28 | $173,03 | -1,82 % | $174,83 | $176,47 | $172,04 | 1,57M |
| 2026-05-27 | $176,24 | -0,83 % | $176,78 | $177,86 | $175,15 | 996,70K |
| 2026-05-26 | $177,72 | -0,05 % | $176,98 | $178,85 | $176,12 | 1,48M |
| 2026-05-22 | $177,81 | +0,20 % | $178,18 | $178,48 | $176,31 | 1,47M |