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
2022-12-30 45.62 46.40 44.94 45.31 0.0M
2022-12-29 45.54 46.60 45.54 46.11 0.1M
2022-12-28 46.68 47.86 45.43 45.56 0.0M
2022-12-27 47.52 47.88 46.59 46.74 0.0M
2022-12-23 46.87 47.70 46.50 47.59 0.0M
2022-12-22 47.29 47.79 45.88 46.89 0.0M
2022-12-21 46.71 47.70 46.01 47.66 0.0M
2022-12-20 44.84 46.48 43.90 46.28 0.1M
2022-12-19 40.84 44.90 40.83 44.76 0.1M
2022-12-16 40.88 41.73 40.17 40.53 0.6M
2022-12-15 42.00 42.03 40.91 41.38 0.1M
2022-12-14 43.17 43.72 42.18 42.38 0.1M
2022-12-13 44.65 45.04 42.97 43.41 0.1M
2022-12-12 45.14 45.14 44.14 44.39 0.0M
2022-12-09 46.09 46.19 45.22 45.40 0.0M
2022-12-08 46.30 46.97 46.29 46.34 0.0M
2022-12-07 47.94 48.00 46.71 47.14 0.0M
2022-12-06 47.88 47.96 47.29 47.89 0.0M
2022-12-05 49.14 49.14 46.88 47.88 0.0M
2022-12-02 49.20 49.80 46.21 49.37 0.0M
2022-12-01 48.79 49.48 48.00 49.36 0.0M
2022-11-30 47.57 48.65 46.60 48.41 0.0M
2022-11-29 46.15 47.41 46.15 47.27 0.0M
2022-11-28 46.95 49.47 46.19 46.71 0.0M
2022-11-25 46.95 47.46 46.92 46.98 0.0M
2022-11-23 48.05 48.25 46.98 47.00 0.0M
2022-11-22 48.58 48.58 47.82 47.96 0.0M
2022-11-21 48.67 48.94 48.20 48.22 0.0M
2022-11-18 48.85 49.62 48.23 48.52 0.0M
2022-11-17 48.37 48.97 47.78 48.41 0.0M
2022-11-16 49.25 49.60 48.59 48.69 0.0M
2022-11-15 49.03 49.97 48.63 49.28 0.0M
2022-11-14 47.25 49.04 47.25 48.73 0.0M
2022-11-11 47.84 48.76 47.44 47.54 0.0M
2022-11-10 47.38 48.84 47.38 48.10 0.0M
2022-11-09 46.26 46.68 45.70 46.40 0.1M
2022-11-08 45.48 46.69 45.48 46.57 0.0M
2022-11-07 44.75 46.07 44.75 45.57 0.0M
2022-11-04 44.04 45.11 43.91 45.00 0.0M
2022-11-03 44.12 44.82 43.87 44.04 0.0M
2022-11-02 44.11 46.27 44.11 44.66 0.1M
2022-11-01 43.50 45.90 43.50 45.00 0.0M
2022-10-31 43.16 43.50 42.16 43.12 0.1M
2022-10-28 40.60 43.14 40.60 42.91 0.0M
2022-10-27 39.07 42.98 37.44 40.23 0.0M
2022-10-26 39.02 39.65 38.75 39.23 0.1M
2022-10-25 38.33 39.79 38.01 38.62 0.1M
2022-10-24 38.48 39.00 37.90 38.10 0.0M
2022-10-21 38.41 39.36 38.23 38.58 0.0M
2022-10-20 37.70 38.43 37.10 38.25 0.1M
2022-10-19 37.64 37.92 36.85 37.90 0.0M
2022-10-18 38.53 38.86 37.37 37.77 0.0M
2022-10-17 37.93 38.99 37.61 38.24 0.1M
2022-10-14 37.80 39.33 36.82 37.25 0.1M
2022-10-13 36.00 37.94 36.00 37.85 0.1M
2022-10-12 35.75 36.50 35.41 36.22 0.0M
2022-10-11 35.14 36.14 35.14 35.79 0.1M
2022-10-10 35.25 35.60 34.74 35.22 0.0M
2022-10-07 36.05 36.16 34.93 35.34 0.0M
2022-10-06 37.36 37.36 36.02 36.34 0.1M
2022-10-05 38.39 38.62 36.41 37.32 0.1M
2022-10-04 40.43 40.56 38.44 38.92 0.1M
2022-10-03 38.94 40.38 38.94 39.86 0.0M
2022-09-30 38.33 39.41 38.18 38.57 0.1M
2022-09-29 39.34 40.82 37.75 38.03 0.0M
2022-09-28 39.31 40.31 39.15 39.86 0.1M
2022-09-27 39.61 39.91 38.87 39.21 0.0M
2022-09-26 40.18 40.32 38.71 39.51 0.0M
2022-09-23 41.01 41.01 39.49 40.18 0.0M
2022-09-22 41.47 41.60 40.62 41.46 0.0M
2022-09-21 42.02 42.34 40.96 41.49 0.0M
2022-09-20 42.45 42.45 41.11 42.04 0.1M
2022-09-19 42.05 42.72 41.72 42.58 0.0M
2022-09-16 41.92 42.13 40.73 42.11 0.1M
2022-09-15 42.12 42.68 41.33 41.97 0.0M
2022-09-14 42.37 42.47 41.55 42.30 0.1M
2022-09-13 43.12 43.12 41.91 42.20 0.1M
2022-09-12 42.93 43.94 42.89 43.37 0.0M
2022-09-09 43.18 43.29 42.19 42.92 0.0M
2022-09-08 45.26 45.26 42.56 42.77 0.0M
2022-09-07 44.89 45.83 44.89 45.75 0.0M
2022-09-06 45.21 45.49 44.47 45.19 0.0M
2022-09-02 46.28 46.74 45.16 45.38 0.0M
2022-09-01 46.48 46.90 45.71 46.27 0.0M
2022-08-31 47.77 47.77 46.37 46.85 0.0M
2022-08-30 48.09 48.09 46.99 47.40 0.1M
2022-08-29 48.85 49.15 47.75 47.78 0.0M
2022-08-26 49.50 50.00 48.95 49.42 0.0M
2022-08-25 49.76 49.76 48.65 49.46 0.0M
2022-08-24 47.90 48.78 47.66 48.56 0.0M
2022-08-23 48.49 48.49 47.56 47.76 0.0M
2022-08-22 48.93 49.29 48.09 48.36 0.0M
2022-08-19 49.59 50.45 48.84 49.38 0.2M
2022-08-18 48.79 49.85 48.42 49.63 0.0M
2022-08-17 49.26 49.40 48.35 48.83 0.1M
2022-08-16 48.21 49.59 48.17 49.38 0.0M
2022-08-15 47.75 49.37 47.27 48.61 0.0M
2022-08-12 46.70 48.00 46.37 47.81 0.1M
2022-08-11 47.66 47.66 46.41 46.89 0.0M
2022-08-10 48.83 48.94 46.71 47.19 0.1M
2022-08-09 46.37 48.93 46.37 48.88 0.1M
2022-08-08 45.52 46.90 45.40 46.54 0.0M
2022-08-05 46.13 46.13 45.13 45.63 0.0M
2022-08-04 46.30 46.77 45.92 46.34 0.1M
2022-08-03 46.01 46.65 45.65 46.49 0.0M
2022-08-02 45.95 46.64 45.82 46.13 0.0M
2022-08-01 46.26 47.80 45.98 46.96 0.1M
2022-07-29 44.11 46.48 42.68 46.04 0.0M
2022-07-28 46.99 47.55 44.04 44.36 0.1M
2022-07-27 46.77 47.96 46.26 47.36 0.0M
2022-07-26 44.56 47.20 44.56 46.75 0.1M
2022-07-25 43.70 44.58 43.42 44.54 0.0M
2022-07-22 44.01 44.70 42.40 43.42 0.0M
2022-07-21 45.17 45.23 44.01 44.25 0.0M
2022-07-20 45.99 46.79 45.28 45.54 0.0M
2022-07-19 45.84 46.80 45.84 46.27 0.0M
2022-07-18 45.95 46.15 45.31 45.44 0.0M
2022-07-15 44.89 45.82 44.54 45.65 0.0M
2022-07-14 44.30 44.55 43.62 44.35 0.0M
2022-07-13 45.32 45.32 44.26 44.87 0.0M
2022-07-12 45.96 46.39 45.10 45.37 0.0M
2022-07-11 45.37 46.21 45.37 45.74 0.0M
2022-07-08 45.93 46.29 45.23 45.77 0.0M
2022-07-07 47.88 47.89 46.12 46.14 0.0M
2022-07-06 47.77 47.83 47.08 47.58 0.0M
2022-07-05 47.91 48.10 46.71 48.09 0.1M
2022-07-01 46.74 48.64 46.74 48.52 0.0M
2022-06-30 45.50 46.93 45.00 46.91 0.1M
2022-06-29 45.38 46.42 43.03 45.92 0.0M
2022-06-28 47.05 48.99 45.60 45.67 0.0M
2022-06-27 45.95 47.72 45.95 47.07 0.0M
2022-06-24 45.40 47.53 45.15 47.31 0.1M
2022-06-23 45.02 45.58 44.94 45.45 0.0M
2022-06-22 44.17 45.46 44.17 45.16 0.0M
2022-06-21 43.03 44.46 42.65 44.33 0.1M
2022-06-17 41.58 42.86 41.50 42.75 0.1M
2022-06-16 43.10 43.10 41.30 41.58 0.1M
2022-06-15 43.63 43.97 42.93 43.40 0.0M
2022-06-14 41.79 43.76 41.59 43.25 0.1M
2022-06-13 43.17 43.48 41.27 41.77 0.1M
2022-06-10 43.20 44.41 42.87 43.65 0.1M
2022-06-09 43.57 44.04 43.25 43.60 0.0M
2022-06-08 44.27 44.49 43.59 43.84 0.1M
2022-06-07 44.41 44.83 44.20 44.56 0.0M
2022-06-06 44.35 44.66 43.98 44.51 0.0M
2022-06-03 45.00 45.00 43.98 44.13 0.0M
2022-06-02 45.05 45.43 44.25 45.05 0.0M
2022-06-01 43.97 45.15 43.97 44.83 0.0M
2022-05-31 43.82 44.13 43.81 44.09 0.0M
2022-05-27 44.57 44.62 44.08 44.17 0.0M
2022-05-26 44.61 45.02 43.76 44.39 0.0M
2022-05-25 43.61 44.50 43.61 44.28 0.0M
2022-05-24 42.73 44.31 42.70 43.92 0.0M
2022-05-23 41.56 42.72 41.34 42.72 0.0M
2022-05-20 41.44 41.44 40.32 41.17 0.2M
2022-05-19 42.39 42.93 40.95 41.24 0.1M
2022-05-18 42.19 43.69 41.82 42.74 0.1M
2022-05-17 41.24 42.33 40.92 42.33 0.0M
2022-05-16 39.75 41.13 39.75 40.95 0.0M
2022-05-13 41.19 41.64 39.74 39.94 0.1M
2022-05-12 40.03 41.39 40.03 41.25 0.0M
2022-05-11 39.63 40.75 39.60 40.12 0.0M
2022-05-10 41.40 41.70 39.60 39.84 0.0M
2022-05-09 40.16 41.54 38.84 41.26 0.0M
2022-05-06 40.34 40.84 39.86 40.27 0.0M
2022-05-05 40.90 41.88 39.59 40.64 0.1M
2022-05-04 39.17 41.24 39.17 41.13 0.0M
2022-05-03 39.31 39.89 38.82 39.17 0.0M
2022-05-02 39.80 40.19 39.09 39.35 0.1M
2022-04-29 40.30 41.05 39.44 39.50 0.0M
2022-04-28 40.30 41.18 39.86 40.52 0.0M
2022-04-27 40.23 41.74 39.44 40.55 0.0M
2022-04-26 41.10 41.27 39.99 40.09 0.0M
2022-04-25 41.26 41.52 40.96 41.17 0.0M
2022-04-22 40.82 41.58 40.81 41.16 0.0M
2022-04-21 40.56 41.72 40.04 41.28 0.0M
2022-04-20 40.62 40.97 40.11 40.46 0.0M
2022-04-19 40.36 40.85 40.17 40.28 0.0M
2022-04-18 40.67 41.03 40.06 40.30 0.0M
2022-04-14 41.66 42.07 39.81 40.83 0.0M
2022-04-13 41.77 41.93 41.40 41.69 0.0M
2022-04-12 41.63 42.53 41.09 41.47 0.0M
2022-04-11 41.63 42.30 41.33 41.37 0.0M
2022-04-08 41.27 42.03 41.27 41.78 0.0M
2022-04-07 42.18 42.18 40.62 41.14 0.0M
2022-04-06 39.74 41.49 39.74 41.07 0.0M
2022-04-05 39.93 40.50 39.70 39.84 0.0M
2022-04-04 40.61 40.64 39.62 40.34 0.0M
2022-04-01 39.78 40.95 39.49 40.52 0.0M
2022-03-31 38.87 40.27 38.87 39.88 0.0M
2022-03-30 39.75 39.75 38.70 38.87 0.0M
2022-03-29 39.44 39.58 38.91 39.35 0.0M
2022-03-28 39.36 40.16 38.78 39.10 0.0M
2022-03-25 38.74 40.01 38.68 39.32 0.0M
2022-03-24 39.89 39.89 38.43 39.23 0.0M
2022-03-23 38.24 38.57 37.69 38.49 0.0M
2022-03-22 39.52 39.52 38.31 38.32 0.0M
2022-03-21 38.90 39.60 38.80 39.12 0.1M
2022-03-18 37.85 39.04 37.03 39.04 0.2M
2022-03-17 36.81 38.62 36.50 38.47 0.1M
2022-03-16 36.56 37.15 34.81 37.03 0.0M
2022-03-15 36.24 36.85 36.03 36.68 0.0M
2022-03-14 35.60 36.18 35.22 35.97 0.0M
2022-03-11 35.54 35.54 34.73 35.22 0.0M
2022-03-10 35.27 35.27 34.41 34.79 0.0M
2022-03-09 35.46 36.00 34.88 35.35 0.0M
2022-03-08 33.55 35.07 33.38 34.76 0.0M
2022-03-07 32.52 33.59 32.07 33.45 0.0M
2022-03-04 33.18 33.18 32.30 32.66 0.0M
2022-03-03 33.72 33.81 33.05 33.19 0.0M
2022-03-02 33.05 34.11 33.05 33.87 0.0M
2022-03-01 33.53 33.53 32.27 32.82 0.1M
2022-02-28 33.08 34.16 33.02 33.33 0.0M
2022-02-25 34.68 35.26 33.95 34.32 0.0M
2022-02-24 33.34 35.05 32.31 34.67 0.1M
2022-02-23 34.62 34.95 34.17 34.48 0.0M
2022-02-22 34.65 34.99 33.50 34.32 0.0M
2022-02-18 34.12 34.94 33.51 34.67 0.0M
2022-02-17 34.12 34.40 33.53 34.33 0.0M
2022-02-16 35.43 36.02 34.57 34.68 0.0M
2022-02-15 35.04 35.78 35.04 35.30 0.0M
2022-02-14 34.23 35.34 34.01 34.74 0.0M
2022-02-11 33.52 34.49 33.01 34.32 0.1M
2022-02-10 34.17 34.47 33.27 33.33 0.1M
2022-02-09 36.82 36.82 34.21 34.30 0.1M
2022-02-08 35.93 36.97 35.76 36.47 0.0M
2022-02-07 35.86 36.23 34.77 36.12 0.1M
2022-02-04 37.05 37.05 35.70 36.01 0.1M
2022-02-03 37.56 37.89 37.25 37.35 0.0M
2022-02-02 38.90 39.02 37.62 37.78 0.0M
2022-02-01 39.51 39.90 38.41 38.72 0.0M
2022-01-31 39.61 39.98 39.40 39.68 0.0M
2022-01-28 39.01 39.94 38.70 39.94 0.0M
2022-01-27 38.81 39.89 38.37 38.84 0.1M
2022-01-26 40.32 42.10 38.66 38.75 0.0M
2022-01-25 40.24 40.75 39.82 40.18 0.0M
2022-01-24 39.00 40.91 39.00 40.64 0.1M
2022-01-21 38.90 40.42 38.42 39.44 0.1M
2022-01-20 39.68 39.75 39.01 39.04 0.0M
2022-01-19 40.19 40.19 39.35 39.76 0.0M
2022-01-18 40.40 40.41 39.67 39.93 0.1M
2022-01-14 40.64 41.76 40.51 40.77 0.1M
2022-01-13 40.52 41.07 40.25 41.04 0.1M
2022-01-12 40.82 41.03 40.31 40.42 0.0M
2022-01-11 41.42 41.57 40.46 40.92 0.0M
2022-01-10 41.77 41.90 41.23 41.52 0.0M
2022-01-07 40.89 42.03 40.57 41.73 0.0M
2022-01-06 41.01 41.60 40.91 41.06 0.0M
2022-01-05 40.86 41.59 40.67 41.13 0.0M
2022-01-04 40.78 41.09 40.39 40.66 0.1M
2022-01-03 39.84 41.23 39.84 40.87 0.0M