ATN International Inc (ATNI)

ATNI
🏛️ Vereinigte Staaten →
14.93
Letzte Aktualisierung: 2025-10-01
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
2021-12-31 39.94 41.04 39.72 39.95 0.0M
2021-12-30 40.38 40.56 40.00 40.18 0.0M
2021-12-29 40.51 40.71 39.84 40.31 0.0M
2021-12-28 40.27 40.53 37.51 40.12 0.0M
2021-12-27 40.93 41.05 40.00 40.27 0.0M
2021-12-23 41.15 41.35 40.52 40.92 0.0M
2021-12-22 41.06 41.06 40.38 40.85 0.0M
2021-12-21 40.87 41.57 40.63 41.20 0.0M
2021-12-20 40.64 41.66 39.81 40.56 0.1M
2021-12-17 41.55 41.79 40.69 41.21 0.2M
2021-12-16 41.50 42.64 40.99 41.50 0.3M
2021-12-15 40.21 41.10 40.05 41.08 0.0M
2021-12-14 41.07 42.21 39.49 40.35 0.1M
2021-12-13 39.67 41.83 39.44 41.43 0.0M
2021-12-10 40.15 40.99 39.54 39.75 0.0M
2021-12-09 39.29 40.00 39.01 39.88 0.0M
2021-12-08 39.83 40.15 39.46 39.71 0.0M
2021-12-07 40.61 41.07 39.88 39.96 0.0M
2021-12-06 40.56 41.46 40.41 40.90 0.0M
2021-12-03 40.00 40.31 39.27 40.03 0.0M
2021-12-02 38.14 40.23 38.14 40.05 0.0M
2021-12-01 38.95 39.91 37.89 38.00 0.1M
2021-11-30 39.53 39.74 38.07 38.21 0.1M
2021-11-29 41.76 42.10 39.78 40.03 0.0M
2021-11-26 42.42 42.53 40.84 41.53 0.0M
2021-11-24 43.40 43.66 42.89 43.31 0.0M
2021-11-23 41.85 43.48 41.85 43.15 0.0M
2021-11-22 42.15 42.99 41.50 42.08 0.0M
2021-11-19 41.89 42.52 41.34 41.89 0.0M
2021-11-18 42.87 42.87 41.92 42.22 0.0M
2021-11-17 41.92 42.82 41.52 42.82 0.0M
2021-11-16 43.14 43.14 41.99 42.18 0.0M
2021-11-15 43.11 43.15 42.53 42.88 0.0M
2021-11-12 43.15 43.19 41.72 43.19 0.0M
2021-11-11 43.20 43.47 42.93 43.20 0.0M
2021-11-10 43.55 44.10 43.00 43.13 0.0M
2021-11-09 43.66 44.24 43.18 43.85 0.0M
2021-11-08 44.13 44.23 43.59 43.85 0.0M
2021-11-05 43.13 44.75 43.13 43.76 0.0M
2021-11-04 43.41 43.94 42.33 42.79 0.1M
2021-11-03 42.72 43.62 42.34 43.21 0.1M
2021-11-02 42.56 42.82 42.05 42.55 0.0M
2021-11-01 41.03 42.93 40.79 42.32 0.1M
2021-10-29 42.98 42.98 40.77 40.78 0.0M
2021-10-28 43.37 43.50 41.41 41.41 0.0M
2021-10-27 44.35 44.39 43.34 43.37 0.1M
2021-10-26 45.69 45.72 44.30 44.57 0.0M
2021-10-25 45.78 45.78 45.01 45.55 0.0M
2021-10-22 46.59 46.59 45.25 45.32 0.0M
2021-10-21 46.74 47.10 46.10 46.26 0.0M
2021-10-20 46.86 46.88 45.70 46.69 0.0M
2021-10-19 46.86 46.86 45.95 46.17 0.0M
2021-10-18 46.48 46.63 46.18 46.21 0.0M
2021-10-15 47.36 47.70 46.41 46.55 0.0M
2021-10-14 46.00 46.99 45.90 46.86 0.0M
2021-10-13 45.43 45.88 45.10 45.88 0.0M
2021-10-12 45.41 45.75 45.03 45.23 0.0M
2021-10-11 46.39 46.44 45.15 45.23 0.0M
2021-10-08 47.11 47.72 46.26 46.59 0.0M
2021-10-07 47.07 47.34 46.62 46.97 0.0M
2021-10-06 47.00 47.00 46.06 46.41 0.0M
2021-10-05 47.31 47.79 46.45 47.37 0.0M
2021-10-04 46.64 47.86 46.07 46.73 0.0M
2021-10-01 47.03 47.31 45.27 46.05 0.1M
2021-09-30 46.82 47.05 46.41 46.85 0.0M
2021-09-29 46.66 47.46 46.18 46.60 0.0M
2021-09-28 47.27 47.97 46.49 46.66 0.0M
2021-09-27 46.87 48.14 46.40 48.00 0.0M
2021-09-24 47.42 47.76 46.89 47.02 0.0M
2021-09-23 46.73 47.48 46.42 47.48 0.0M
2021-09-22 46.74 47.11 46.25 46.48 0.0M
2021-09-21 46.73 47.00 46.12 46.39 0.0M
2021-09-20 45.53 46.53 45.12 46.39 0.1M
2021-09-17 46.60 46.88 45.39 46.01 0.2M
2021-09-16 46.34 46.36 45.34 46.16 0.0M
2021-09-15 45.93 46.62 45.46 46.35 0.0M
2021-09-14 47.03 47.03 45.29 45.84 0.0M
2021-09-13 46.64 47.02 46.06 46.72 0.0M
2021-09-10 47.18 47.60 45.35 46.50 0.1M
2021-09-09 46.71 47.54 46.25 46.84 0.0M
2021-09-08 46.55 47.23 46.15 46.77 0.0M
2021-09-07 45.52 47.74 45.52 46.51 0.0M
2021-09-03 47.17 47.26 45.33 45.96 0.0M
2021-09-02 45.13 47.40 45.03 47.09 0.1M
2021-09-01 45.49 45.81 45.06 45.20 0.0M
2021-08-31 45.06 45.76 45.00 45.59 0.0M
2021-08-30 45.33 45.59 44.98 45.19 0.0M
2021-08-27 45.08 45.87 44.75 45.37 0.0M
2021-08-26 44.93 45.25 44.54 44.87 0.0M
2021-08-25 44.95 45.41 44.34 44.71 0.0M
2021-08-24 45.39 45.97 44.88 45.19 0.0M
2021-08-23 45.37 46.17 45.31 45.31 0.0M
2021-08-20 44.69 46.34 44.69 45.31 0.0M
2021-08-19 44.36 45.22 44.36 45.01 0.0M
2021-08-18 45.56 45.86 44.59 44.59 0.0M
2021-08-17 45.92 47.37 45.03 45.62 0.0M
2021-08-16 46.24 46.50 45.98 46.00 0.0M
2021-08-13 45.87 46.85 45.55 46.44 0.0M
2021-08-12 44.77 45.70 44.15 45.52 0.0M
2021-08-11 44.27 44.72 43.81 44.66 0.0M
2021-08-10 44.11 44.50 43.86 44.28 0.0M
2021-08-09 43.88 44.30 43.84 43.84 0.0M
2021-08-06 44.54 44.54 43.82 43.97 0.0M
2021-08-05 44.33 44.64 44.09 44.24 0.0M
2021-08-04 43.58 45.44 43.11 43.97 0.1M
2021-08-03 42.62 43.74 42.47 43.55 0.0M
2021-08-02 43.15 43.74 42.31 42.68 0.0M
2021-07-30 44.35 44.35 42.88 43.05 0.0M
2021-07-29 44.03 44.03 43.31 43.46 0.0M
2021-07-28 43.89 43.92 43.17 43.40 0.0M
2021-07-27 43.99 44.40 43.48 43.90 0.0M
2021-07-26 43.69 44.49 43.59 43.85 0.0M
2021-07-23 43.40 43.63 42.79 43.63 0.0M
2021-07-22 43.88 43.88 43.02 43.17 0.0M
2021-07-21 44.48 45.14 43.86 44.11 0.0M
2021-07-20 43.97 44.96 43.97 44.11 0.1M
2021-07-19 43.71 44.26 42.90 43.74 0.0M
2021-07-16 44.94 45.66 44.14 44.34 0.0M
2021-07-15 44.19 44.89 43.73 44.84 0.0M
2021-07-14 44.98 45.54 44.11 44.11 0.0M
2021-07-13 45.30 45.43 44.94 44.94 0.0M
2021-07-12 45.28 45.73 45.09 45.64 0.0M
2021-07-09 44.69 45.77 44.69 45.56 0.0M
2021-07-08 43.95 44.89 43.95 44.60 0.0M
2021-07-07 45.42 45.42 44.37 44.75 0.0M
2021-07-06 45.86 45.86 45.27 45.27 0.0M
2021-07-02 46.02 46.21 45.71 45.87 0.0M
2021-07-01 45.89 46.81 45.83 46.42 0.0M
2021-06-30 45.87 46.35 45.32 45.49 0.0M
2021-06-29 47.69 47.69 45.87 45.99 0.0M
2021-06-28 47.88 48.25 46.12 46.30 0.0M
2021-06-25 46.77 47.92 46.77 47.45 0.1M
2021-06-24 46.07 47.09 45.67 46.84 0.0M
2021-06-23 46.01 46.21 43.02 45.75 0.0M
2021-06-22 45.81 46.12 45.28 46.12 0.0M
2021-06-21 45.71 46.08 44.77 46.07 0.0M
2021-06-18 45.58 45.92 44.76 45.37 0.3M
2021-06-17 46.56 46.56 45.75 46.20 0.1M
2021-06-16 47.12 47.12 45.54 46.18 0.1M
2021-06-15 46.88 48.25 46.17 47.37 0.1M
2021-06-14 48.30 48.42 46.01 46.53 0.1M
2021-06-11 49.39 49.85 48.26 48.54 0.0M
2021-06-10 49.01 49.88 48.95 49.29 0.0M
2021-06-09 47.80 49.40 47.74 48.90 0.0M
2021-06-08 47.36 48.11 47.36 47.99 0.0M
2021-06-07 47.37 47.60 47.02 47.11 0.0M
2021-06-04 47.60 48.23 47.16 47.48 0.0M
2021-06-03 47.64 47.94 47.57 47.65 0.0M
2021-06-02 48.24 48.60 47.41 47.93 0.0M
2021-06-01 47.33 48.91 47.31 47.98 0.0M
2021-05-28 47.50 47.91 46.82 47.27 0.0M
2021-05-27 47.73 48.02 47.02 47.18 0.0M
2021-05-26 46.84 47.85 46.84 47.72 0.0M
2021-05-25 47.44 47.44 46.28 46.51 0.0M
2021-05-24 47.98 48.12 46.62 46.74 0.0M
2021-05-21 49.08 49.08 47.94 47.99 0.0M
2021-05-20 47.80 48.60 47.80 48.60 0.0M
2021-05-19 47.39 48.78 46.91 48.23 0.0M
2021-05-18 48.12 48.60 47.75 47.79 0.0M
2021-05-17 49.08 49.35 48.02 48.21 0.0M
2021-05-14 48.28 49.55 47.95 49.37 0.0M
2021-05-13 46.29 48.44 46.20 47.98 0.0M
2021-05-12 46.42 46.60 45.68 46.11 0.0M
2021-05-11 46.68 48.75 46.48 46.67 0.0M
2021-05-10 47.79 48.55 47.01 47.24 0.0M
2021-05-07 48.12 48.57 47.21 47.43 0.0M
2021-05-06 46.63 48.61 46.00 48.29 0.0M
2021-05-05 47.78 47.78 46.40 46.58 0.0M
2021-05-04 47.17 47.25 46.15 46.92 0.0M
2021-05-03 45.74 47.86 45.74 47.36 0.1M
2021-04-30 45.76 46.25 45.34 45.58 0.1M
2021-04-29 46.34 47.50 45.89 45.92 0.0M
2021-04-28 47.97 48.45 46.00 47.09 0.1M
2021-04-27 47.41 48.13 46.46 47.90 0.0M
2021-04-26 49.30 49.89 47.41 47.56 0.0M
2021-04-23 48.99 49.83 47.50 48.95 0.0M
2021-04-22 49.60 49.76 48.10 48.45 0.0M
2021-04-21 50.35 50.35 49.19 49.50 0.0M
2021-04-20 50.01 50.37 48.88 49.65 0.0M
2021-04-19 50.06 50.46 49.95 50.10 0.0M
2021-04-16 50.99 50.99 50.00 50.02 0.0M
2021-04-15 50.31 50.66 49.70 50.66 0.0M
2021-04-14 50.03 51.05 49.62 50.32 0.0M
2021-04-13 48.40 51.51 48.07 50.20 0.1M
2021-04-12 47.56 48.84 47.55 48.44 0.0M
2021-04-09 46.89 48.89 46.26 48.31 0.1M
2021-04-08 46.20 47.00 45.37 46.91 0.1M
2021-04-07 46.64 47.39 45.42 46.41 0.1M
2021-04-06 47.95 48.34 46.35 47.01 0.1M
2021-04-05 50.44 50.53 47.01 48.34 0.1M
2021-04-01 49.17 50.77 48.69 50.59 0.1M
2021-03-31 48.59 49.99 47.49 49.12 0.1M
2021-03-30 48.78 50.36 47.96 48.28 0.0M
2021-03-29 48.34 49.52 47.80 48.67 0.0M
2021-03-26 47.85 48.87 47.47 48.42 0.0M
2021-03-25 46.54 48.40 46.03 47.21 0.1M
2021-03-24 48.76 51.47 46.90 46.92 0.0M
2021-03-23 50.70 50.90 48.18 48.38 0.1M
2021-03-22 50.06 51.92 49.44 51.27 0.1M
2021-03-19 49.44 51.58 47.98 50.53 0.2M
2021-03-18 49.72 50.64 48.79 49.27 0.0M
2021-03-17 49.90 50.55 49.10 49.79 0.0M
2021-03-16 51.28 51.38 49.53 49.75 0.0M
2021-03-15 52.43 52.43 50.83 51.68 0.0M
2021-03-12 51.73 52.65 51.18 52.09 0.0M
2021-03-11 52.06 52.38 50.94 52.11 0.0M
2021-03-10 50.33 52.12 49.92 51.79 0.0M
2021-03-09 52.37 52.37 49.94 50.43 0.1M
2021-03-08 49.85 52.65 49.48 52.28 0.1M
2021-03-05 49.10 50.13 48.22 49.88 0.1M
2021-03-04 48.62 49.64 47.48 48.24 0.1M
2021-03-03 47.14 48.93 46.44 48.58 0.0M
2021-03-02 47.00 48.29 46.58 46.90 0.1M
2021-03-01 49.17 50.44 46.37 47.21 0.1M
2021-02-26 46.11 49.97 45.64 48.68 0.1M
2021-02-25 44.65 46.53 44.65 46.01 0.0M
2021-02-24 46.27 48.00 43.33 45.09 0.0M
2021-02-23 45.66 47.40 45.03 46.90 0.0M
2021-02-22 44.96 45.95 43.99 45.86 0.0M
2021-02-19 44.67 46.01 44.50 44.94 0.0M
2021-02-18 45.32 45.48 43.69 44.25 0.1M
2021-02-17 45.45 45.80 43.95 45.63 0.2M
2021-02-16 45.60 45.99 44.58 45.77 0.0M
2021-02-12 45.80 45.99 44.90 45.42 0.0M
2021-02-11 46.43 46.49 44.37 45.80 0.0M
2021-02-10 47.47 47.71 46.29 46.34 0.0M
2021-02-09 46.60 47.52 45.93 47.32 0.0M
2021-02-08 45.17 46.84 45.17 46.54 0.0M
2021-02-05 44.86 45.55 44.33 45.43 0.0M
2021-02-04 44.12 44.47 42.43 44.16 0.0M
2021-02-03 43.68 43.84 42.68 43.16 0.0M
2021-02-02 44.38 44.89 43.65 43.90 0.0M
2021-02-01 43.18 44.51 43.02 44.18 0.0M
2021-01-29 42.32 44.62 42.32 43.18 0.1M
2021-01-28 47.06 47.06 43.77 43.89 0.1M
2021-01-27 47.70 47.93 46.27 46.76 0.1M
2021-01-26 48.21 48.46 46.70 48.38 0.0M
2021-01-25 45.96 48.36 45.41 47.94 0.0M
2021-01-22 45.14 45.89 43.99 45.82 0.1M
2021-01-21 47.11 47.36 45.48 45.81 0.1M
2021-01-20 47.51 47.78 46.63 46.92 0.0M
2021-01-19 47.84 47.94 46.76 47.50 0.0M
2021-01-15 47.09 47.88 46.22 47.03 0.0M
2021-01-14 46.91 48.24 46.39 47.52 0.0M
2021-01-13 47.45 48.06 46.10 46.45 0.0M
2021-01-12 47.07 48.16 46.30 47.54 0.0M
2021-01-11 47.35 48.44 46.06 46.88 0.0M
2021-01-08 49.67 49.88 47.11 48.27 0.1M
2021-01-07 47.91 49.70 46.57 49.48 0.1M
2021-01-06 45.85 49.91 43.94 48.17 0.1M
2021-01-05 44.23 46.46 42.98 45.16 0.1M
2021-01-04 42.06 45.63 41.93 44.56 0.1M