Atlanticus Holdings Corporation (ATLC)

ATLC
🏛️ Vereinigte Staaten →
63.38
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 65.00 65.00 65.00 65.00 1.2K
09:31 65.38 65.71 65.38 65.71 0.3K
09:33 65.64 65.64 65.64 65.64 0.1K
09:38 65.27 65.27 65.27 65.27 0.2K
09:39 65.27 65.27 65.27 65.27 0.6K
09:45 64.56 64.56 64.56 64.56 0.9K
10:10 64.61 64.61 64.61 64.61 0.5K
10:15 64.44 64.44 64.44 64.44 1.2K
10:26 63.99 63.99 63.61 63.61 0.7K
10:29 63.94 63.94 63.94 63.94 0.6K
10:38 63.75 63.75 63.75 63.75 0.5K
10:39 63.97 63.97 63.97 63.97 0.4K
10:45 63.70 63.70 63.70 63.70 0.4K
10:50 63.54 63.54 63.54 63.54 0.4K
10:53 63.53 63.62 63.53 63.62 0.4K
10:59 63.70 63.70 63.70 63.70 0.5K
11:09 63.77 63.77 63.77 63.77 0.2K
11:11 64.23 64.23 64.23 64.23 0.5K
11:22 64.35 64.35 64.35 64.35 0.2K
11:24 64.02 64.02 64.02 64.02 0.3K
11:31 64.07 64.07 64.07 64.07 1.1K
11:44 64.08 64.08 64.08 64.08 0.1K
11:45 64.08 64.08 63.74 63.74 0.7K
11:48 63.86 63.86 63.86 63.86 0.2K
11:49 63.87 63.87 63.86 63.86 0.9K
11:52 64.16 64.16 64.16 64.16 0.6K
11:58 63.86 63.86 63.86 63.86 1.3K
12:46 63.55 63.55 63.55 63.55 0.4K
12:47 63.57 63.57 63.57 63.57 0.5K
12:48 63.57 63.57 63.53 63.53 1.4K
12:49 63.76 63.76 63.76 63.76 1.9K
12:59 63.70 63.70 63.50 63.50 2.8K
13:04 63.38 63.38 63.38 63.38 0.8K
13:12 63.41 63.41 63.41 63.41 0.2K
13:13 63.41 63.41 63.41 63.41 0.2K
13:22 63.26 63.26 63.26 63.26 1.0K
13:56 63.00 63.00 63.00 63.00 3.1K
14:19 63.00 63.00 63.00 63.00 0.1K
14:24 63.42 63.42 63.42 63.42 0.9K
14:31 63.50 63.50 63.50 63.50 1.9K
14:33 63.50 63.50 63.50 63.50 1.7K
15:11 63.02 63.02 63.02 63.02 1.7K
15:16 63.03 63.03 63.03 63.03 0.2K
15:17 63.18 63.18 63.18 63.18 0.3K
15:19 63.07 63.07 63.07 63.07 0.1K
15:20 63.17 63.17 63.17 63.17 1.1K
15:21 63.28 63.28 63.28 63.28 0.6K
15:30 63.11 63.11 63.11 63.11 0.4K
15:36 63.00 63.00 63.00 63.00 1.4K
15:44 62.92 62.92 62.92 62.92 0.5K
15:45 62.97 62.97 62.97 62.97 1.1K
15:51 62.99 62.99 62.99 62.99 0.2K
15:52 63.02 63.02 63.02 63.02 1.0K
15:54 63.07 63.07 63.07 63.07 1.3K
15:55 63.28 63.37 63.28 63.37 1.3K
15:57 63.38 63.38 63.38 63.38 2.6K
15:59 63.38 63.38 63.38 63.38 7.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 65.00 65.71 62.92 63.38 0.1M
2025-09-25 66.02 66.46 64.04 64.53 0.0M
2025-09-24 68.83 69.68 66.28 66.75 0.1M
2025-09-23 70.00 70.59 67.61 68.16 0.1M
2025-09-22 70.08 70.98 69.02 70.21 0.0M
2025-09-19 71.52 72.80 69.04 70.25 0.2M
2025-09-18 73.97 74.83 70.34 71.50 0.1M
2025-09-17 72.56 73.84 71.77 71.77 0.1M
2025-09-16 76.58 77.21 72.19 72.60 0.1M
2025-09-15 75.31 78.91 73.55 76.15 0.1M
2025-09-12 68.95 75.71 68.95 72.17 0.1M
2025-09-11 67.28 68.65 67.03 67.95 0.0M
2025-09-10 68.67 69.61 66.55 67.14 0.0M
2025-09-09 68.10 68.80 67.79 68.15 0.0M
2025-09-08 68.28 69.20 67.68 68.09 0.0M
2025-09-05 69.47 69.94 67.24 67.84 0.0M
2025-09-04 67.50 68.79 67.37 68.76 0.0M
2025-09-03 65.85 67.21 65.85 67.10 0.0M
2025-09-02 65.47 66.70 64.75 66.34 0.0M
2025-08-29 66.52 67.07 66.27 66.70 0.0M
2025-08-28 67.60 67.60 66.44 66.83 0.0M
2025-08-27 66.21 67.50 66.10 66.25 0.0M
2025-08-26 65.28 66.99 65.21 66.54 0.0M
2025-08-25 65.47 66.99 65.02 65.37 0.0M
2025-08-22 62.14 65.95 61.82 65.57 0.1M
2025-08-21 62.87 62.87 60.97 62.07 0.0M
2025-08-20 62.92 63.29 61.01 62.76 0.0M
2025-08-19 63.10 63.74 62.47 63.16 0.0M
2025-08-18 61.35 64.44 60.00 63.29 0.1M
2025-08-15 63.12 63.12 60.61 61.35 0.0M
2025-08-14 61.69 62.41 60.43 62.15 0.0M
2025-08-13 60.00 62.86 60.00 62.23 0.1M
2025-08-12 60.43 60.85 59.33 60.75 0.1M
2025-08-11 57.49 61.65 56.74 59.52 0.1M
2025-08-08 51.16 57.48 51.16 56.82 0.1M
2025-08-07 50.75 50.82 49.05 49.61 0.0M
2025-08-06 49.48 49.94 49.25 49.89 0.0M
2025-08-05 49.52 49.58 48.54 49.57 0.0M
2025-08-04 48.16 49.49 48.06 48.93 0.0M
2025-08-01 48.74 48.74 46.93 48.02 0.0M
2025-07-31 49.01 50.10 49.01 49.63 0.0M
2025-07-30 49.02 50.43 48.96 49.55 0.0M
2025-07-29 50.78 50.95 48.39 48.90 0.1M
2025-07-28 50.41 50.79 49.39 50.33 0.0M
2025-07-25 51.56 51.56 50.16 50.24 0.0M
2025-07-24 52.93 52.93 51.11 51.22 0.0M
2025-07-23 52.05 53.12 45.74 52.93 0.1M
2025-07-22 51.84 52.43 50.85 51.90 0.1M
2025-07-21 52.04 52.89 51.40 51.66 0.0M
2025-07-18 53.99 53.99 51.20 51.87 0.0M
2025-07-17 52.75 54.16 52.63 53.40 0.0M
2025-07-16 54.09 54.09 52.37 52.60 0.0M
2025-07-15 55.55 56.62 53.61 53.81 0.1M
2025-07-14 55.62 57.73 54.31 55.40 0.2M
2025-07-11 58.46 58.75 55.67 55.67 0.2M
2025-07-10 57.11 59.49 56.38 59.04 0.3M
2025-07-09 57.31 57.34 56.62 56.98 0.1M
2025-07-08 58.27 58.27 56.62 56.98 0.1M
2025-07-07 57.14 58.18 56.64 57.54 0.0M
2025-07-03 55.69 57.95 55.69 57.64 0.0M
2025-07-02 55.50 57.19 53.55 56.91 0.1M
2025-07-01 54.20 55.81 53.74 55.42 0.2M
2025-06-30 53.80 55.30 53.80 54.75 0.1M
2025-06-27 52.17 53.76 51.72 53.56 0.1M
2025-06-26 50.81 52.08 50.34 52.08 0.0M
2025-06-25 51.47 51.47 50.36 50.45 0.0M
2025-06-24 51.57 52.00 51.01 51.51 0.1M
2025-06-23 50.70 52.03 49.40 50.67 0.1M
2025-06-20 51.19 51.60 50.19 50.96 0.1M
2025-06-18 49.58 51.48 49.11 50.40 0.0M
2025-06-17 50.58 51.14 49.72 49.72 0.0M
2025-06-16 51.56 52.70 51.26 51.49 0.1M
2025-06-13 52.82 52.82 50.79 50.94 0.1M
2025-06-12 54.45 54.45 53.09 53.89 0.1M
2025-06-11 53.41 53.91 52.97 53.66 0.0M
2025-06-10 51.93 52.79 51.29 52.51 0.1M
2025-06-09 52.02 52.57 50.91 51.91 0.1M
2025-06-06 50.26 51.70 49.30 51.61 0.0M
2025-06-05 48.71 49.65 48.52 49.23 0.0M
2025-06-04 49.95 50.43 48.34 48.90 0.0M
2025-06-03 48.69 50.15 48.24 50.15 0.0M
2025-06-02 48.70 49.01 47.56 48.69 0.1M
2025-05-30 48.86 49.29 48.56 49.05 0.0M
2025-05-29 49.80 49.80 48.36 49.35 0.0M
2025-05-28 48.80 49.67 48.45 49.35 0.0M
2025-05-27 48.38 49.43 48.02 48.89 0.0M
2025-05-23 47.34 48.46 46.00 47.42 0.0M
2025-05-22 49.41 50.24 48.21 48.40 0.1M
2025-05-21 49.82 50.49 49.31 49.67 0.1M
2025-05-20 50.23 50.74 49.82 50.74 0.0M
2025-05-19 51.03 51.08 48.81 50.42 0.0M
2025-05-16 52.56 53.62 52.01 52.47 0.0M
2025-05-15 56.77 57.20 52.35 52.80 0.0M
2025-05-14 57.55 58.54 55.82 57.42 0.1M
2025-05-13 57.31 58.99 57.18 57.72 0.1M
2025-05-12 57.61 58.30 56.33 57.40 0.1M
2025-05-09 54.50 55.93 53.92 54.87 0.0M
2025-05-08 54.89 56.47 54.25 55.78 0.0M
2025-05-07 54.50 55.16 53.35 53.82 0.0M
2025-05-06 54.68 55.27 54.00 54.44 0.0M
2025-05-05 54.90 56.87 54.88 55.46 0.0M
2025-05-02 54.74 55.73 54.55 55.35 0.0M
2025-05-01 55.08 55.58 53.26 53.80 0.0M
2025-04-30 52.81 55.50 51.71 54.82 0.1M
2025-04-29 56.54 56.54 53.77 54.09 0.0M
2025-04-28 55.40 55.90 54.42 55.64 0.1M
2025-04-25 55.35 55.54 54.23 55.25 0.0M
2025-04-24 54.27 56.18 52.20 56.00 0.0M
2025-04-23 55.09 56.51 54.25 54.38 0.0M
2025-04-22 51.23 53.33 50.75 52.97 0.1M
2025-04-21 51.80 52.46 49.62 50.13 0.0M
2025-04-17 52.10 52.85 50.79 52.30 0.0M
2025-04-16 53.05 53.25 51.43 51.95 0.0M
2025-04-15 52.85 54.25 52.75 53.78 0.0M
2025-04-14 52.67 53.77 51.25 52.97 0.0M
2025-04-11 50.27 52.71 49.46 51.43 0.0M
2025-04-10 50.72 51.82 47.82 50.24 0.1M
2025-04-09 45.91 53.03 45.75 52.66 0.1M
2025-04-08 47.60 49.21 45.72 46.52 0.1M
2025-04-07 43.72 47.53 41.37 45.61 0.1M
2025-04-04 44.05 45.91 42.03 45.05 0.1M
2025-04-03 48.91 50.18 46.29 46.97 0.0M
2025-04-02 50.00 52.99 49.64 52.88 0.0M
2025-04-01 50.69 51.02 48.89 51.02 0.0M
2025-03-31 50.71 52.46 50.25 51.15 0.1M
2025-03-28 52.72 53.04 51.15 51.78 0.1M
2025-03-27 51.61 53.33 51.61 53.00 0.1M
2025-03-26 51.89 52.45 50.70 52.02 0.0M
2025-03-25 52.57 53.00 51.40 51.90 0.0M
2025-03-24 51.62 53.00 51.62 52.79 0.0M
2025-03-21 50.18 51.95 50.05 50.51 0.1M
2025-03-20 50.79 52.10 50.36 51.28 0.0M
2025-03-19 48.74 51.60 48.50 51.50 0.0M
2025-03-18 47.56 49.30 46.24 48.55 0.0M
2025-03-17 48.63 48.63 47.00 47.58 0.1M
2025-03-14 44.83 48.91 44.82 48.64 0.1M
2025-03-13 45.90 46.20 41.67 43.71 0.1M
2025-03-12 44.71 47.11 42.23 46.30 0.1M
2025-03-11 43.21 44.87 43.06 44.71 0.1M
2025-03-10 44.82 45.71 42.20 42.79 0.1M
2025-03-07 45.54 46.61 43.67 46.06 0.1M
2025-03-06 48.41 48.54 45.40 45.68 0.0M
2025-03-05 48.54 50.19 47.60 49.42 0.1M
2025-03-04 48.00 49.69 45.49 48.55 0.1M
2025-03-03 55.19 56.84 48.00 49.28 0.1M
2025-02-28 54.50 55.20 54.05 54.93 0.1M
2025-02-27 56.03 56.32 54.65 54.70 0.0M
2025-02-26 56.20 57.44 55.53 55.97 0.0M
2025-02-25 56.25 56.59 54.50 55.53 0.0M
2025-02-24 57.69 58.30 56.02 56.02 0.1M
2025-02-21 61.55 61.55 56.58 57.27 0.1M
2025-02-20 61.65 63.00 59.01 60.62 0.1M
2025-02-19 61.31 61.80 60.71 61.45 0.0M
2025-02-18 59.98 62.45 59.98 61.59 0.1M
2025-02-14 59.70 60.09 59.38 59.82 0.0M
2025-02-13 58.97 59.78 57.40 59.47 0.1M
2025-02-12 57.87 59.00 57.50 58.37 0.1M
2025-02-11 57.23 59.15 57.23 58.89 0.0M
2025-02-10 57.84 58.10 56.94 57.86 0.0M
2025-02-07 58.97 59.81 57.49 57.52 0.0M
2025-02-06 59.11 60.50 57.79 58.76 0.1M
2025-02-05 57.67 58.60 55.89 58.57 0.1M
2025-02-04 56.07 56.69 55.75 56.17 0.1M
2025-02-03 58.08 58.08 55.30 56.00 0.1M
2025-01-31 60.02 60.48 58.80 59.47 0.0M
2025-01-30 61.17 62.91 59.75 59.98 0.0M
2025-01-29 58.26 61.00 57.95 60.99 0.2M
2025-01-28 57.16 58.48 57.00 58.08 0.1M
2025-01-27 56.00 57.50 55.91 57.36 0.1M
2025-01-24 58.43 58.51 56.56 57.10 0.0M
2025-01-23 58.48 59.25 57.09 58.31 0.0M
2025-01-22 58.70 59.26 57.89 58.97 0.1M
2025-01-21 59.07 59.96 58.10 58.91 0.1M
2025-01-17 59.99 60.89 58.43 58.61 0.1M
2025-01-16 59.54 60.26 59.18 59.61 0.0M
2025-01-15 58.49 59.41 58.34 59.05 0.0M
2025-01-14 54.84 56.76 54.84 56.72 0.0M
2025-01-13 52.69 54.76 52.69 54.75 0.1M
2025-01-10 55.05 55.05 52.45 53.49 0.0M
2025-01-08 55.74 56.84 55.51 55.98 0.0M
2025-01-07 55.00 56.41 54.46 56.08 0.1M
2025-01-06 55.85 56.01 54.54 54.93 0.1M
2025-01-03 55.03 60.53 54.60 55.73 0.1M
2025-01-02 55.79 57.94 54.65 54.84 0.0M