Atlas Energy Solutions Inc (AESI)

AESI
🏛️ Vereinigte Staaten →
11.37
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 17.22 17.39 17.03 17.22 0.5M
2023-12-28 17.92 18.01 17.18 17.24 0.5M
2023-12-27 17.66 18.02 17.66 17.92 1.0M
2023-12-26 17.33 17.80 17.09 17.74 0.8M
2023-12-22 16.83 17.22 16.83 17.04 0.5M
2023-12-21 17.01 17.01 16.60 16.76 0.5M
2023-12-20 17.65 17.89 16.74 16.78 0.6M
2023-12-19 17.51 17.75 17.44 17.69 1.0M
2023-12-18 17.75 17.75 17.14 17.46 1.2M
2023-12-15 17.69 17.96 17.49 17.51 4.2M
2023-12-14 17.00 17.63 17.00 17.49 1.9M
2023-12-13 16.91 17.01 16.44 16.75 1.8M
2023-12-12 16.80 16.84 16.37 16.78 0.9M
2023-12-11 17.09 17.40 16.89 16.91 0.8M
2023-12-08 17.06 17.23 16.90 16.94 0.6M
2023-12-07 17.14 17.41 16.74 16.76 1.0M
2023-12-06 17.57 17.69 17.11 17.12 0.8M
2023-12-05 17.71 17.83 17.50 17.52 0.6M
2023-12-04 17.87 18.06 17.58 17.80 0.9M
2023-12-01 17.07 17.78 16.96 17.75 0.8M
2023-11-30 16.87 17.29 16.82 17.06 0.9M
2023-11-29 17.27 17.27 16.72 16.87 0.5M
2023-11-28 17.00 17.08 16.68 16.99 0.5M
2023-11-27 17.10 17.20 17.00 17.01 0.4M
2023-11-24 17.03 17.40 17.03 17.29 0.2M
2023-11-22 16.97 17.28 16.73 17.08 0.4M
2023-11-21 16.93 17.39 16.70 17.21 0.4M
2023-11-20 17.19 17.46 17.03 17.10 0.4M
2023-11-17 16.64 17.18 16.64 17.07 0.8M
2023-11-16 17.13 17.18 16.29 16.47 1.1M
2023-11-15 17.88 18.10 17.18 17.24 0.3M
2023-11-14 17.81 17.89 17.48 17.87 0.4M
2023-11-13 17.57 17.79 17.40 17.49 0.3M
2023-11-10 17.22 17.62 17.19 17.57 0.3M
2023-11-09 17.13 17.42 17.09 17.17 0.4M
2023-11-08 18.01 18.09 17.05 17.10 0.8M
2023-11-07 18.70 18.90 18.22 18.23 0.6M
2023-11-06 19.05 19.25 18.60 18.96 0.4M
2023-11-03 19.00 19.21 18.81 18.96 0.3M
2023-11-02 18.46 18.81 18.11 18.80 0.6M
2023-11-01 18.31 18.76 17.86 18.40 0.7M
2023-10-31 18.44 18.67 17.49 18.21 1.3M
2023-10-30 19.10 19.31 18.86 19.29 0.5M
2023-10-27 19.05 19.31 18.74 18.94 0.4M
2023-10-26 19.12 19.33 18.74 19.08 0.5M
2023-10-25 19.94 20.05 19.13 19.33 0.5M
2023-10-24 19.95 20.13 19.71 20.00 0.5M
2023-10-23 19.76 20.00 19.64 19.75 0.4M
2023-10-20 20.01 20.37 19.72 20.02 0.5M
2023-10-19 20.00 20.17 19.58 20.01 0.4M
2023-10-18 20.59 20.80 20.06 20.11 0.6M
2023-10-17 20.16 20.70 20.16 20.44 0.7M
2023-10-16 20.25 20.66 20.03 20.19 0.5M
2023-10-13 20.00 20.31 19.83 20.25 1.0M
2023-10-12 20.84 20.84 19.77 19.94 1.0M
2023-10-11 20.80 21.29 20.55 20.77 0.9M
2023-10-10 21.33 21.48 20.72 20.97 0.8M
2023-10-09 21.87 22.13 21.36 21.48 0.9M
2023-10-06 21.09 21.31 20.76 21.31 0.4M
2023-10-05 20.91 21.43 20.70 21.00 0.7M
2023-10-04 22.02 22.02 21.02 21.05 0.6M
2023-10-03 22.00 22.04 21.61 22.00 0.3M
2023-10-02 22.31 22.46 21.45 22.13 0.7M
2023-09-29 22.84 23.01 22.03 22.23 0.6M
2023-09-28 23.66 24.05 23.01 23.07 0.8M
2023-09-27 24.50 24.69 23.41 23.51 1.1M
2023-09-26 23.66 24.35 23.50 24.17 0.9M
2023-09-25 23.29 24.05 23.10 23.76 0.7M
2023-09-22 22.60 23.65 22.33 23.38 0.3M
2023-09-21 23.73 23.73 22.68 22.68 0.4M
2023-09-20 22.99 24.10 22.87 23.64 0.5M
2023-09-19 23.08 23.56 23.00 23.13 0.3M
2023-09-18 23.18 23.37 22.91 23.07 0.2M
2023-09-15 23.25 23.69 22.88 23.04 0.5M
2023-09-14 23.61 23.90 23.25 23.43 0.2M
2023-09-13 23.91 23.95 22.86 23.29 0.4M
2023-09-12 23.38 24.10 23.24 23.81 0.4M
2023-09-11 23.64 23.71 22.87 23.07 0.4M
2023-09-08 23.39 24.07 23.20 23.32 0.9M
2023-09-07 22.30 23.47 22.22 23.25 1.0M
2023-09-06 22.00 22.65 22.00 22.64 0.4M
2023-09-05 22.50 23.10 22.02 22.16 0.9M
2023-09-01 21.15 22.58 21.15 22.30 0.7M
2023-08-31 21.56 21.56 21.11 21.29 0.6M
2023-08-30 21.30 21.75 21.06 21.43 0.3M
2023-08-29 21.65 21.68 21.05 21.16 0.4M
2023-08-28 21.17 21.78 21.06 21.50 0.4M
2023-08-25 21.76 21.88 20.62 21.03 0.5M
2023-08-24 21.98 22.31 21.81 21.85 0.4M
2023-08-23 22.36 22.50 21.81 22.09 0.4M
2023-08-22 22.17 22.31 21.92 22.20 0.5M
2023-08-21 22.31 22.38 21.75 22.00 0.4M
2023-08-18 21.54 22.39 21.10 22.09 0.6M
2023-08-17 21.43 22.05 21.43 21.76 0.6M
2023-08-16 21.33 21.48 20.94 21.35 0.3M
2023-08-15 21.65 22.10 20.90 20.95 0.7M
2023-08-14 20.71 22.06 20.55 21.79 1.5M
2023-08-11 20.20 20.49 20.20 20.44 0.2M
2023-08-10 20.29 20.66 20.17 20.24 0.3M
2023-08-09 20.76 20.98 20.23 20.31 0.4M
2023-08-08 20.60 20.87 20.21 20.85 0.2M
2023-08-07 21.15 21.42 20.78 20.91 0.3M
2023-08-04 21.55 21.55 20.60 20.92 0.4M
2023-08-03 20.77 21.38 20.56 20.98 0.2M
2023-08-02 21.50 21.78 20.02 20.86 0.6M
2023-08-01 20.75 21.50 20.01 21.40 1.1M
2023-07-31 19.56 20.00 19.27 19.75 0.4M
2023-07-28 19.03 19.63 19.03 19.52 0.2M
2023-07-27 19.85 19.97 18.70 19.19 0.3M
2023-07-26 19.79 19.95 19.57 19.66 0.2M
2023-07-25 19.91 20.20 19.48 19.79 0.6M
2023-07-24 18.70 19.73 18.65 19.42 0.8M
2023-07-21 18.64 18.80 18.45 18.52 0.3M
2023-07-20 17.99 18.63 17.78 18.56 0.3M
2023-07-19 17.34 18.02 17.33 17.91 0.3M
2023-07-18 17.05 17.78 17.01 17.43 0.3M
2023-07-17 17.40 17.54 17.05 17.15 0.3M
2023-07-14 17.82 17.82 17.52 17.61 0.2M
2023-07-13 17.70 17.89 17.63 17.79 0.1M
2023-07-12 18.11 18.17 17.62 17.69 0.2M
2023-07-11 17.83 17.90 17.58 17.85 0.2M
2023-07-10 17.91 18.13 17.52 17.75 0.2M
2023-07-07 17.30 18.36 17.30 17.98 0.3M
2023-07-06 17.11 17.36 16.89 17.26 0.2M
2023-07-05 17.19 17.54 17.05 17.34 0.2M
2023-07-03 17.34 17.49 17.18 17.18 0.2M
2023-06-30 17.98 17.98 17.30 17.36 0.3M
2023-06-29 16.97 17.88 16.89 17.85 0.3M
2023-06-28 16.71 17.04 16.31 17.04 0.4M
2023-06-27 16.80 16.99 16.46 16.70 0.3M
2023-06-26 16.18 17.09 16.18 16.78 0.4M
2023-06-23 16.80 16.84 16.05 16.25 2.5M
2023-06-22 17.59 17.67 17.00 17.03 0.3M
2023-06-21 17.49 17.96 17.36 17.53 0.4M
2023-06-20 17.73 17.73 17.21 17.58 0.3M
2023-06-16 17.38 17.92 17.38 17.91 1.1M
2023-06-15 17.30 17.62 17.25 17.39 0.2M
2023-06-14 17.43 17.60 17.23 17.42 0.2M
2023-06-13 17.33 17.76 17.22 17.34 0.1M
2023-06-12 17.41 17.79 17.25 17.29 0.1M
2023-06-09 17.86 18.07 17.57 17.58 0.1M
2023-06-08 18.04 18.22 17.87 18.01 0.1M
2023-06-07 17.78 18.27 17.75 18.04 0.2M
2023-06-06 16.80 17.91 16.78 17.70 0.2M
2023-06-05 17.34 17.34 16.68 16.97 0.3M
2023-06-02 16.50 17.33 16.36 17.06 0.3M
2023-06-01 15.66 16.36 15.31 16.20 0.4M
2023-05-31 15.28 15.87 15.28 15.62 0.3M
2023-05-30 16.07 16.15 15.44 15.61 0.3M
2023-05-26 16.85 16.98 15.95 16.29 0.2M
2023-05-25 17.05 17.19 16.86 16.98 0.1M
2023-05-24 17.68 17.80 17.20 17.28 0.2M
2023-05-23 17.80 18.07 17.70 17.73 0.1M
2023-05-22 17.65 17.86 17.59 17.68 0.2M
2023-05-19 17.51 17.86 17.47 17.72 0.2M
2023-05-18 17.22 17.59 17.00 17.54 0.1M
2023-05-17 17.57 17.60 17.25 17.51 0.2M
2023-05-16 17.40 17.55 17.16 17.50 0.1M
2023-05-15 16.88 17.59 16.75 17.47 0.2M
2023-05-12 17.08 17.08 16.55 16.88 0.2M
2023-05-11 17.25 17.35 16.69 17.14 0.1M
2023-05-10 17.61 17.88 17.36 17.40 0.2M
2023-05-09 17.14 17.73 16.74 17.55 0.5M
2023-05-08 17.18 17.31 16.62 17.04 0.2M
2023-05-05 17.11 17.35 16.91 17.00 0.2M
2023-05-04 16.86 17.15 16.72 16.87 0.2M
2023-05-03 16.98 17.34 16.75 16.95 0.2M
2023-05-02 18.00 18.15 16.93 17.11 0.4M
2023-05-01 17.98 18.26 17.94 18.17 0.3M
2023-04-28 17.89 18.27 17.89 18.04 0.2M
2023-04-27 18.01 18.29 17.78 17.89 0.2M
2023-04-26 18.10 18.38 17.92 18.00 0.3M
2023-04-25 18.75 18.92 18.12 18.20 0.3M
2023-04-24 18.16 18.95 18.16 18.79 0.3M
2023-04-21 17.90 18.35 17.90 18.18 0.2M
2023-04-20 17.91 18.33 17.85 17.91 0.2M
2023-04-19 17.85 18.43 17.85 18.07 0.2M
2023-04-18 18.26 18.57 17.80 17.93 0.4M
2023-04-17 18.64 18.92 18.11 18.22 0.4M
2023-04-14 18.04 18.57 17.94 18.24 0.5M
2023-04-13 17.85 18.12 17.85 17.95 0.5M
2023-04-12 17.94 18.13 17.60 17.81 0.5M
2023-04-11 17.43 17.85 17.15 17.79 0.3M
2023-04-10 17.70 18.10 17.17 17.34 0.4M
2023-04-06 17.26 17.83 17.22 17.61 0.7M
2023-04-05 17.06 17.68 16.87 17.31 0.6M
2023-04-04 18.00 18.20 17.00 17.22 0.8M
2023-04-03 17.87 17.92 17.33 17.84 1.0M
2023-03-31 17.00 17.20 16.80 17.03 0.4M
2023-03-30 16.99 17.04 16.57 16.96 0.3M
2023-03-29 16.87 16.87 16.15 16.78 0.3M
2023-03-28 16.65 16.72 16.25 16.61 0.4M
2023-03-27 16.27 16.59 16.24 16.52 0.2M
2023-03-24 15.99 16.15 15.84 16.12 0.2M
2023-03-23 16.47 16.77 15.75 16.00 0.4M
2023-03-22 16.22 16.61 16.22 16.41 0.2M
2023-03-21 16.26 16.56 16.11 16.36 0.9M
2023-03-20 16.09 16.27 15.93 16.10 0.4M
2023-03-17 15.87 16.39 15.50 15.93 0.7M
2023-03-16 16.05 16.42 15.65 16.12 0.9M
2023-03-15 16.44 17.14 15.06 16.05 3.0M
2023-03-14 16.23 17.21 16.00 16.61 1.2M
2023-03-13 16.89 16.90 15.71 15.99 1.4M
2023-03-10 17.24 17.49 16.25 16.50 1.6M
2023-03-09 17.50 17.86 15.77 16.95 6.1M