Atlas Trinity Tech Limited ATTT
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$2,61+0,01 (+0,38 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $2,61 | -11,82 % | $2,62 | $2,68 | $2,57 | 6,06K |
| 2026-09-18 | $2,96 | +7,64 % | $2,81 | $2,97 | $2,72 | 60,90K |
| 2026-09-17 | $2,75 | +1,48 % | $2,64 | $2,80 | $2,62 | 50,00K |
| 2026-09-16 | $2,71 | 0,00 % | $2,65 | $2,71 | $2,55 | 82,70K |
| 2026-09-15 | $2,71 | -1,09 % | $2,66 | $2,76 | $2,55 | 152,80K |
| 2026-09-14 | $2,74 | -7,43 % | $2,70 | $2,79 | $2,69 | 111,30K |
| 2026-09-11 | $2,96 | -8,07 % | $2,80 | $2,96 | $2,71 | 392,50K |
| 2026-09-10 | $3,22 | +15,00 % | $4,05 | $4,05 | $2,90 | 8,57M |
| 2026-09-09 | $2,80 | +8,74 % | $2,60 | $2,90 | $2,60 | 74,00K |
| 2026-09-08 | $2,58 | -2,83 % | $2,60 | $2,60 | $2,57 | 5,90K |
| 2026-09-04 | $2,65 | +1,15 % | $2,63 | $2,65 | $2,60 | 5,90K |
| 2026-09-03 | $2,62 | -1,13 % | $2,70 | $2,70 | $2,60 | 6,50K |
| 2026-09-02 | $2,65 | -1,85 % | $2,65 | $2,67 | $2,65 | 5,80K |
| 2026-09-01 | $2,70 | 0,00 % | $2,65 | $2,70 | $2,57 | 5,30K |
| 2026-08-31 | $2,70 | -1,82 % | $2,70 | $2,70 | $2,66 | 3,20K |
| 2026-08-28 | $2,75 | +2,61 % | $2,64 | $2,75 | $2,64 | 2,20K |
| 2026-08-27 | $2,68 | -2,01 % | $2,68 | $2,68 | $2,68 | 700 |
| 2026-08-26 | $2,73 | -2,32 % | $2,67 | $2,73 | $2,66 | 3,60K |
| 2026-08-25 | $2,80 | +0,36 % | $2,77 | $2,80 | $2,77 | 1,70K |
| 2026-08-24 | $2,79 | +1,09 % | $2,70 | $2,87 | $2,70 | 7,30K |
| 2026-08-21 | $2,76 | -2,13 % | $2,87 | $2,87 | $2,76 | 1,90K |
| 2026-08-20 | $2,82 | +2,55 % | $2,68 | $2,82 | $2,68 | 5,60K |
| 2026-08-19 | $2,75 | 0,00 % | $2,75 | $2,75 | $2,75 | 0 |
| 2026-08-18 | $2,75 | +1,85 % | $2,66 | $2,76 | $2,65 | 2,90K |
| 2026-08-17 | $2,70 | -5,53 % | $2,84 | $2,85 | $2,66 | 4,20K |
| 2026-08-14 | $2,86 | -1,11 % | $2,90 | $2,90 | $2,86 | 1,70K |
| 2026-08-13 | $2,89 | -3,02 % | $2,92 | $2,92 | $2,60 | 8,80K |
| 2026-08-12 | $2,98 | +4,93 % | $2,90 | $2,98 | $2,82 | 3,70K |
| 2026-08-11 | $2,84 | -2,74 % | $2,92 | $2,99 | $2,80 | 8,90K |
| 2026-08-10 | $2,92 | -0,34 % | $2,93 | $2,93 | $2,88 | 2,30K |
| 2026-08-07 | $2,93 | +2,09 % | $2,87 | $2,93 | $2,87 | 1,40K |
| 2026-08-06 | $2,87 | -1,71 % | $2,87 | $2,98 | $2,87 | 3,60K |
| 2026-08-05 | $2,92 | -2,67 % | $2,75 | $3,05 | $2,75 | 35,00K |
| 2026-08-04 | $3,00 | 0,00 % | $2,77 | $3,03 | $2,77 | 7,00K |
| 2026-08-03 | $3,00 | +8,70 % | $2,46 | $3,00 | $2,46 | 4,20K |
| 2026-07-31 | $2,76 | +3,76 % | $2,71 | $2,80 | $2,38 | 5,90K |
| 2026-07-30 | $2,66 | -2,21 % | $2,69 | $2,69 | $2,65 | 2,00K |
| 2026-07-29 | $2,72 | -3,13 % | $2,77 | $2,78 | $2,72 | 1,10K |
| 2026-07-28 | $2,81 | -2,84 % | $2,81 | $2,81 | $2,81 | 1,10K |
| 2026-07-27 | $2,89 | -9,40 % | $3,09 | $3,19 | $2,80 | 11,50K |
| 2026-07-24 | $3,19 | +30,74 % | $2,75 | $3,21 | $2,75 | 17,30K |
| 2026-07-23 | $2,44 | -20,00 % | $3,09 | $3,19 | $2,44 | 13,40K |
| 2026-07-22 | $3,05 | +1,33 % | $2,83 | $3,05 | $2,83 | 3,60K |
| 2026-07-21 | $3,01 | +1,01 % | $2,80 | $3,04 | $2,63 | 15,70K |
| 2026-07-20 | $2,98 | +10,78 % | $3,00 | $3,00 | $2,98 | 8,40K |
| 2026-07-17 | $2,69 | -0,74 % | $2,71 | $2,71 | $2,69 | 900 |
| 2026-07-16 | $2,71 | -6,87 % | $2,72 | $2,73 | $2,71 | 600 |
| 2026-07-15 | $2,91 | 0,00 % | $2,91 | $2,91 | $2,91 | 0 |
| 2026-07-14 | $2,91 | +8,38 % | $2,65 | $3,00 | $2,65 | 25,10K |
| 2026-07-13 | $2,68 | -10,20 % | $2,91 | $2,91 | $2,68 | 2,60K |
| 2026-07-10 | $2,99 | -2,92 % | $3,06 | $3,06 | $2,99 | 800 |
| 2026-07-09 | $3,08 | +0,65 % | $2,80 | $3,10 | $2,80 | 5,10K |
| 2026-07-08 | $3,06 | -5,56 % | $2,74 | $3,06 | $2,74 | 5,70K |
| 2026-07-07 | $3,24 | 0,00 % | $3,24 | $3,24 | $3,24 | 0 |
| 2026-07-06 | $3,24 | +9,83 % | $2,92 | $3,24 | $2,65 | 12,80K |
| 2026-07-02 | $2,95 | +1,37 % | $2,87 | $2,95 | $2,87 | 2,20K |
| 2026-07-01 | $2,91 | +1,04 % | $2,75 | $2,92 | $2,75 | 5,00K |
| 2026-06-30 | $2,88 | -2,37 % | $2,81 | $2,89 | $2,80 | 2,50K |
| 2026-06-29 | $2,95 | 0,00 % | $2,88 | $3,00 | $2,88 | 8,00K |
| 2026-06-26 | $2,95 | +1,03 % | $2,62 | $2,95 | $2,62 | 1,40K |
| 2026-06-25 | $2,92 | +2,10 % | $2,70 | $2,94 | $2,70 | 13,70K |
| 2026-06-24 | $2,86 | -0,17 % | $2,87 | $3,06 | $2,86 | 5,30K |
| 2026-06-23 | $2,87 | +0,88 % | $2,51 | $3,00 | $2,51 | 8,50K |
| 2026-06-22 | $2,84 | -4,38 % | $2,96 | $2,96 | $2,60 | 4,10K |
| 2026-06-18 | $2,97 | -11,08 % | $3,10 | $3,10 | $2,97 | 10,10K |
| 2026-06-17 | $3,34 | +7,74 % | $3,08 | $3,34 | $3,07 | 18,30K |
| 2026-06-16 | $3,10 | +6,90 % | $3,20 | $3,20 | $2,84 | 6,30K |
| 2026-06-15 | $2,90 | -1,69 % | $2,95 | $3,10 | $2,54 | 9,50K |
| 2026-06-12 | $2,95 | -5,75 % | $3,12 | $3,44 | $2,89 | 24,00K |
| 2026-06-11 | $3,13 | -5,15 % | $3,35 | $3,35 | $3,12 | 7,90K |
| 2026-06-10 | $3,30 | +6,45 % | $3,25 | $5,99 | $2,71 | 242,30K |
| 2026-06-09 | $3,10 | -4,02 % | $3,15 | $3,15 | $2,76 | 11,60K |
| 2026-06-08 | $3,23 | +5,21 % | $3,50 | $3,50 | $3,23 | 2,80K |
| 2026-06-05 | $3,07 | -6,69 % | $2,93 | $3,07 | $2,93 | 6,80K |
| 2026-06-04 | $3,29 | +2,81 % | $3,10 | $3,29 | $3,10 | 1,60K |
| 2026-06-03 | $3,20 | -5,04 % | $3,07 | $3,34 | $3,07 | 8,00K |
| 2026-06-02 | $3,37 | -0,30 % | $3,26 | $3,38 | $3,26 | 3,40K |
| 2026-06-01 | $3,38 | 0,00 % | $3,35 | $3,40 | $3,35 | 3,60K |
| 2026-05-29 | $3,38 | -0,88 % | $3,31 | $3,41 | $3,10 | 7,30K |
| 2026-05-28 | $3,41 | -3,04 % | $3,52 | $3,60 | $2,40 | 18,60K |
| 2026-05-27 | $3,52 | -2,31 % | $3,55 | $3,64 | $3,49 | 15,50K |
| 2026-05-26 | $3,60 | -2,70 % | $3,57 | $3,65 | $3,57 | 3,50K |
| 2026-05-22 | $3,70 | 0,00 % | $3,73 | $3,76 | $3,70 | 6,80K |
| 2026-05-21 | $3,70 | -0,27 % | $3,58 | $3,80 | $3,58 | 4,70K |
| 2026-05-20 | $3,71 | 0,00 % | $3,76 | $3,76 | $3,71 | 2,20K |
| 2026-05-19 | $3,71 | +0,27 % | $3,67 | $3,79 | $3,60 | 8,00K |
| 2026-05-18 | $3,70 | 0,00 % | $3,47 | $3,80 | $3,47 | 14,90K |
| 2026-05-15 | $3,70 | -2,63 % | $3,77 | $3,82 | $3,65 | 5,70K |
| 2026-05-14 | $3,80 | +0,26 % | $3,80 | $3,86 | $3,68 | 7,30K |
| 2026-05-13 | $3,79 | +3,55 % | $3,76 | $3,87 | $3,67 | 15,00K |