ATS Corporation ATS
NYSE
$17,62+0,04 (+0,23 %)
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.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $17,58 | -0,40 % | $17,54 | $17,85 | $17,35 | 109,20K |
| 2026-10-09 | $17,65 | -0,17 % | $17,68 | $17,75 | $17,45 | 147,20K |
| 2026-10-08 | $17,68 | -0,39 % | $17,53 | $17,69 | $17,32 | 219,50K |
| 2026-10-07 | $17,75 | -2,74 % | $18,01 | $18,24 | $17,60 | 187,30K |
| 2026-10-06 | $18,25 | -1,51 % | $18,73 | $18,73 | $18,15 | 195,20K |
| 2026-10-05 | $18,53 | +1,48 % | $18,26 | $18,56 | $17,99 | 209,70K |
| 2026-10-02 | $18,26 | +1,28 % | $18,26 | $18,39 | $17,99 | 188,20K |
| 2026-10-01 | $18,03 | -0,11 % | $18,08 | $18,16 | $17,77 | 245,90K |
| 2026-09-30 | $18,05 | -1,37 % | $18,30 | $18,43 | $18,04 | 264,00K |
| 2026-09-29 | $18,30 | -2,76 % | $18,82 | $19,03 | $18,28 | 153,20K |
| 2026-09-28 | $18,82 | -1,47 % | $19,00 | $19,00 | $18,62 | 303,10K |
| 2026-09-25 | $19,10 | +1,11 % | $19,06 | $19,16 | $18,86 | 201,70K |
| 2026-09-24 | $18,89 | -1,67 % | $19,22 | $19,22 | $18,74 | 146,50K |
| 2026-09-23 | $19,21 | +0,52 % | $18,94 | $19,40 | $18,88 | 196,00K |
| 2026-09-22 | $19,11 | -0,26 % | $19,45 | $19,45 | $19,04 | 188,90K |
| 2026-09-21 | $19,16 | -0,93 % | $19,37 | $19,38 | $18,97 | 176,40K |
| 2026-09-18 | $19,34 | +0,89 % | $19,25 | $19,48 | $19,01 | 273,50K |
| 2026-09-17 | $19,17 | -0,05 % | $19,63 | $19,63 | $19,14 | 228,70K |
| 2026-09-16 | $19,18 | 0,00 % | $19,29 | $19,46 | $18,96 | 315,70K |
| 2026-09-15 | $19,18 | -1,29 % | $19,32 | $19,47 | $19,03 | 292,80K |
| 2026-09-14 | $19,43 | +1,20 % | $18,71 | $19,51 | $18,64 | 504,10K |
| 2026-09-11 | $19,20 | +0,89 % | $19,32 | $19,39 | $19,07 | 384,90K |
| 2026-09-10 | $19,03 | -1,70 % | $19,12 | $19,42 | $18,96 | 493,40K |
| 2026-09-09 | $19,36 | -0,36 % | $19,43 | $19,43 | $18,99 | 427,10K |
| 2026-09-08 | $19,43 | -1,12 % | $19,65 | $19,67 | $19,37 | 222,10K |
| 2026-09-04 | $19,65 | +0,41 % | $19,50 | $19,65 | $19,34 | 392,20K |
| 2026-09-03 | $19,57 | +2,95 % | $19,22 | $19,61 | $19,01 | 345,40K |
| 2026-09-02 | $19,01 | +2,81 % | $18,59 | $19,14 | $18,41 | 371,20K |
| 2026-09-01 | $18,49 | -4,00 % | $19,07 | $19,12 | $18,42 | 214,90K |
| 2026-08-31 | $19,26 | +0,26 % | $19,21 | $19,35 | $19,02 | 299,20K |
| 2026-08-28 | $19,21 | -1,03 % | $19,44 | $19,47 | $18,88 | 244,10K |
| 2026-08-27 | $19,41 | -2,22 % | $19,85 | $19,85 | $19,32 | 234,00K |
| 2026-08-26 | $19,85 | +1,02 % | $19,49 | $20,11 | $19,49 | 277,10K |
| 2026-08-25 | $19,65 | +2,18 % | $19,52 | $19,85 | $19,37 | 321,20K |
| 2026-08-24 | $19,23 | -2,58 % | $19,65 | $19,71 | $19,05 | 251,80K |
| 2026-08-21 | $19,74 | +2,39 % | $19,48 | $19,79 | $19,35 | 134,10K |
| 2026-08-20 | $19,28 | -2,48 % | $19,66 | $19,82 | $19,23 | 271,60K |
| 2026-08-19 | $19,77 | +2,49 % | $19,27 | $19,81 | $19,27 | 168,50K |
| 2026-08-18 | $19,29 | -1,53 % | $19,53 | $19,59 | $19,20 | 194,70K |
| 2026-08-17 | $19,59 | -3,55 % | $20,20 | $20,23 | $19,53 | 197,70K |
| 2026-08-14 | $20,31 | +0,89 % | $20,05 | $20,40 | $20,05 | 181,10K |
| 2026-08-13 | $20,13 | -1,08 % | $20,40 | $20,43 | $20,08 | 127,10K |
| 2026-08-12 | $20,35 | -0,20 % | $20,63 | $20,70 | $20,00 | 238,20K |
| 2026-08-11 | $20,39 | +3,35 % | $19,79 | $20,70 | $19,79 | 409,00K |
| 2026-08-10 | $19,73 | -6,63 % | $20,57 | $20,57 | $19,61 | 553,10K |
| 2026-08-07 | $21,13 | +2,92 % | $20,66 | $21,78 | $20,38 | 428,30K |
| 2026-08-06 | $20,53 | -26,55 % | $24,57 | $24,57 | $19,14 | 1,24M |
| 2026-08-05 | $27,95 | -0,75 % | $27,90 | $28,62 | $27,71 | 208,90K |
| 2026-08-04 | $28,16 | +1,40 % | $27,45 | $28,67 | $27,45 | 192,80K |
| 2026-08-03 | $27,77 | +1,95 % | $26,93 | $28,00 | $26,93 | 57,20K |
| 2026-07-31 | $27,24 | +1,68 % | $26,73 | $27,36 | $26,22 | 175,40K |
| 2026-07-30 | $26,79 | +1,09 % | $26,89 | $26,91 | $26,38 | 129,90K |
| 2026-07-29 | $26,50 | -1,74 % | $26,77 | $27,16 | $25,78 | 156,90K |
| 2026-07-28 | $26,97 | +1,43 % | $26,31 | $27,04 | $26,30 | 127,00K |
| 2026-07-27 | $26,59 | +0,64 % | $26,52 | $26,83 | $25,65 | 135,10K |
| 2026-07-24 | $26,42 | -0,30 % | $26,54 | $27,00 | $26,38 | 152,70K |
| 2026-07-23 | $26,50 | -1,38 % | $26,50 | $27,02 | $26,26 | 189,70K |
| 2026-07-22 | $26,87 | +0,19 % | $26,60 | $27,19 | $26,60 | 82,70K |
| 2026-07-21 | $26,82 | +0,79 % | $26,83 | $27,28 | $26,32 | 132,90K |
| 2026-07-20 | $26,61 | -3,52 % | $27,58 | $27,63 | $26,51 | 140,70K |
| 2026-07-17 | $27,58 | -0,76 % | $27,42 | $27,89 | $27,40 | 78,40K |
| 2026-07-16 | $27,79 | +1,46 % | $27,19 | $28,00 | $27,19 | 82,10K |
| 2026-07-15 | $27,39 | +0,81 % | $27,01 | $27,47 | $26,96 | 106,30K |
| 2026-07-14 | $27,17 | -0,48 % | $27,76 | $27,85 | $27,14 | 311,60K |
| 2026-07-13 | $27,30 | -2,33 % | $27,60 | $28,03 | $27,16 | 110,60K |
| 2026-07-10 | $27,95 | +0,76 % | $28,02 | $28,54 | $27,95 | 97,40K |
| 2026-07-09 | $27,74 | +1,84 % | $27,42 | $27,85 | $27,35 | 94,50K |
| 2026-07-08 | $27,24 | -1,20 % | $27,35 | $27,35 | $26,39 | 143,40K |
| 2026-07-07 | $27,57 | -3,16 % | $28,20 | $28,33 | $27,41 | 244,50K |
| 2026-07-06 | $28,47 | +2,85 % | $27,94 | $28,67 | $27,94 | 198,90K |
| 2026-07-02 | $27,68 | -1,74 % | $28,32 | $28,61 | $27,42 | 189,10K |
| 2026-07-01 | $28,17 | -2,12 % | $28,93 | $28,93 | $28,12 | 62,10K |
| 2026-06-30 | $28,78 | +4,39 % | $27,78 | $28,94 | $27,66 | 156,70K |
| 2026-06-29 | $27,57 | -1,57 % | $27,97 | $27,97 | $26,91 | 162,60K |
| 2026-06-26 | $28,01 | -0,39 % | $27,73 | $28,13 | $27,40 | 153,90K |
| 2026-06-25 | $28,12 | +0,50 % | $28,05 | $28,49 | $27,90 | 107,40K |
| 2026-06-24 | $27,98 | +2,38 % | $27,34 | $28,07 | $27,34 | 165,30K |
| 2026-06-23 | $27,33 | -1,94 % | $27,31 | $27,61 | $27,13 | 201,40K |
| 2026-06-22 | $27,87 | -0,57 % | $27,68 | $28,19 | $27,68 | 129,60K |
| 2026-06-18 | $28,03 | -1,02 % | $28,72 | $28,72 | $27,65 | 174,30K |
| 2026-06-17 | $28,32 | +1,25 % | $28,17 | $29,29 | $28,17 | 261,00K |
| 2026-06-16 | $27,97 | -0,96 % | $28,44 | $28,71 | $27,95 | 125,50K |
| 2026-06-15 | $28,24 | +3,18 % | $28,11 | $28,93 | $27,73 | 218,70K |
| 2026-06-12 | $27,37 | +1,82 % | $27,00 | $27,43 | $26,66 | 267,30K |
| 2026-06-11 | $26,88 | +1,82 % | $26,56 | $26,95 | $26,17 | 228,60K |
| 2026-06-10 | $26,40 | -4,14 % | $27,22 | $27,53 | $26,40 | 211,20K |
| 2026-06-09 | $27,54 | +0,84 % | $27,47 | $27,86 | $26,57 | 415,30K |
| 2026-06-08 | $27,31 | +1,45 % | $27,12 | $27,88 | $26,69 | 248,70K |
| 2026-06-05 | $26,92 | -4,74 % | $27,96 | $28,12 | $26,71 | 273,80K |
| 2026-06-04 | $28,26 | -2,05 % | $28,97 | $29,10 | $27,80 | 163,40K |