15,800€
2,93%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 15,70 | 15,80 | 15,40 | 15,70 | 2,28% | 1,00 |
| 02.02.2026 | 15,80 | 15,80 | 14,90 | 15,35 | -1,60% | - |
| 30.01.2026 | 15,65 | 15,65 | 15,40 | 15,60 | -0,64% | - |
| 29.01.2026 | 15,40 | 15,80 | 15,40 | 15,70 | 0,64% | - |
| 28.01.2026 | 15,60 | 15,60 | 15,55 | 15,60 | -0,32% | - |
| 27.01.2026 | 15,65 | 15,85 | 15,60 | 15,65 | -1,57% | - |
| 26.01.2026 | 15,85 | 16,05 | 15,80 | 15,90 | -0,93% | - |
| 23.01.2026 | 16,00 | 16,10 | 16,00 | 16,05 | 0,94% | - |
| 22.01.2026 | 15,90 | 15,90 | 15,80 | 15,90 | 0,63% | - |
| 21.01.2026 | 15,60 | 15,95 | 15,60 | 15,80 | 0,64% | - |
| 20.01.2026 | 15,80 | 15,80 | 15,50 | 15,70 | 0,00% | - |
| 19.01.2026 | 15,70 | 15,80 | 15,55 | 15,70 | -0,95% | - |
| 16.01.2026 | 15,40 | 15,85 | 15,20 | 15,85 | 4,62% | - |
| 15.01.2026 | 15,30 | 15,30 | 15,15 | 15,15 | -1,30% | - |
| 14.01.2026 | 15,20 | 15,40 | 15,15 | 15,35 | 1,66% | - |
| 13.01.2026 | 15,05 | 15,20 | 15,05 | 15,10 | -0,66% | - |
| 12.01.2026 | 14,95 | 15,20 | 14,80 | 15,20 | 2,01% | - |
| 09.01.2026 | 14,90 | 14,90 | 14,80 | 14,90 | 1,36% | 200,00 |
| 08.01.2026 | 14,85 | 14,85 | 14,70 | 14,70 | 0,68% | - |
| 07.01.2026 | 14,75 | 14,75 | 14,50 | 14,60 | -2,99% | 1,00 |
| 06.01.2026 | 15,20 | 15,20 | 15,00 | 15,05 | 0,67% | - |
| 05.01.2026 | 15,35 | 15,70 | 14,95 | 14,95 | -1,97% | - |
| 02.01.2026 | 15,20 | 15,25 | 15,20 | 15,25 | 0,99% | - |
| 30.12.2025 | 15,20 | 15,20 | 15,10 | 15,10 | 0,00% | - |
| 29.12.2025 | 15,15 | 15,15 | 15,10 | 15,10 | -0,98% | - |
| 23.12.2025 | 14,90 | 15,35 | 14,90 | 15,25 | 0,66% | - |
| 22.12.2025 | 14,95 | 15,20 | 14,90 | 15,15 | 0,33% | - |
| 19.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,33% | - |
| 18.12.2025 | 15,10 | 15,10 | 15,00 | 15,05 | -1,95% | - |
| 17.12.2025 | 15,30 | 15,40 | 15,20 | 15,35 | 0,33% | - |
| 16.12.2025 | 15,30 | 15,35 | 15,25 | 15,30 | -0,65% | 1,00 |
| 15.12.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -0,32% | - |
| 12.12.2025 | 15,35 | 15,50 | 15,35 | 15,45 | 0,00% | - |
| 11.12.2025 | 15,60 | 15,60 | 15,40 | 15,45 | -2,83% | - |
| 10.12.2025 | 16,00 | 16,00 | 15,85 | 15,90 | -2,15% | - |
| 09.12.2025 | 16,05 | 16,25 | 15,95 | 16,25 | 2,20% | 23,00 |
| 08.12.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 1,92% | - |
| 05.12.2025 | 15,65 | 15,65 | 15,60 | 15,60 | 0,00% | - |
| 04.12.2025 | 15,50 | 15,60 | 15,45 | 15,60 | 0,65% | - |
| 03.12.2025 | 15,30 | 15,50 | 15,25 | 15,50 | -0,32% | - |
| 02.12.2025 | 15,60 | 15,70 | 15,45 | 15,55 | -0,96% | - |
| 01.12.2025 | 15,50 | 15,95 | 15,50 | 15,70 | 1,62% | - |
| 28.11.2025 | 15,55 | 15,55 | 15,45 | 15,45 | 0,00% | - |
| 27.11.2025 | 15,45 | 15,50 | 15,35 | 15,45 | 1,31% | 1,00 |
| 26.11.2025 | 15,25 | 15,30 | 15,15 | 15,25 | 0,66% | 1,00 |
| 25.11.2025 | 15,25 | 15,25 | 15,10 | 15,15 | -1,30% | - |
| 24.11.2025 | 15,40 | 15,40 | 15,35 | 15,35 | 0,99% | - |
| 21.11.2025 | 15,20 | 15,35 | 15,15 | 15,20 | -2,25% | 1,00 |
| 20.11.2025 | 15,50 | 15,60 | 15,50 | 15,55 | 1,30% | - |
| 19.11.2025 | 15,40 | 15,40 | 15,30 | 15,35 | -0,32% | - |
| 18.11.2025 | 15,30 | 15,45 | 15,30 | 15,40 | 0,33% | - |
| 17.11.2025 | 15,60 | 15,75 | 15,35 | 15,35 | -1,60% | 320,00 |
| 14.11.2025 | 15,40 | 15,70 | 15,40 | 15,60 | 0,97% | - |
| 13.11.2025 | 15,55 | 15,70 | 15,40 | 15,45 | -0,32% | - |
| 12.11.2025 | 15,50 | 15,80 | 15,50 | 15,50 | 0,65% | - |
| 11.11.2025 | 15,45 | 15,45 | 15,30 | 15,40 | 0,00% | - |
| 10.11.2025 | 15,25 | 15,50 | 15,25 | 15,40 | 1,65% | - |
| 07.11.2025 | 15,00 | 15,15 | 14,70 | 15,15 | 1,00% | - |
| 06.11.2025 | 15,00 | 15,20 | 14,90 | 15,00 | -0,99% | 1,00 |
| 05.11.2025 | 15,00 | 15,15 | 14,80 | 15,15 | 1,00% | 1,00 |
| 04.11.2025 | 15,15 | 15,20 | 14,85 | 15,00 | 1,01% | - |
| 03.11.2025 | 15,10 | 15,25 | 14,75 | 14,85 | -0,67% | 1,00 |
| 31.10.2025 | 15,15 | 15,35 | 14,85 | 14,95 | 0,00% | - |
| 30.10.2025 | 14,95 | 15,35 | 14,90 | 14,95 | -1,32% | - |
| 29.10.2025 | 15,15 | 15,20 | 15,15 | 15,15 | 0,66% | - |
| 28.10.2025 | 15,25 | 15,25 | 15,05 | 15,05 | -2,27% | - |
| 27.10.2025 | 15,45 | 15,45 | 15,35 | 15,40 | 0,33% | 1,00 |
| 24.10.2025 | 15,40 | 15,70 | 15,25 | 15,35 | -2,85% | - |
| 23.10.2025 | 15,55 | 15,90 | 15,55 | 15,80 | 0,32% | - |
| 22.10.2025 | 15,80 | 15,80 | 15,75 | 15,75 | -0,32% | - |
| 21.10.2025 | 15,75 | 15,90 | 15,70 | 15,80 | 0,32% | - |
| 20.10.2025 | 15,40 | 15,85 | 15,30 | 15,75 | 3,28% | 43,00 |
| 17.10.2025 | 15,20 | 15,30 | 15,15 | 15,25 | -3,48% | - |
| 16.10.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 1,94% | - |
| 15.10.2025 | 15,50 | 15,70 | 15,50 | 15,50 | -0,96% | 1,00 |
| 14.10.2025 | 15,90 | 16,00 | 15,55 | 15,65 | -1,88% | - |
| 13.10.2025 | 15,80 | 16,10 | 15,80 | 15,95 | 0,31% | 1,00 |
| 10.10.2025 | 16,40 | 16,45 | 15,85 | 15,90 | -4,79% | - |
| 09.10.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | 1,00 |
| 08.10.2025 | 16,50 | 16,50 | 16,45 | 16,50 | 1,54% | - |
| 07.10.2025 | 16,30 | 16,45 | 16,25 | 16,25 | -1,22% | - |
| 06.10.2025 | 16,30 | 16,45 | 16,25 | 16,45 | -0,30% | 2,00 |
| 03.10.2025 | 16,55 | 16,55 | 16,45 | 16,50 | -0,30% | - |
| 02.10.2025 | 16,60 | 16,85 | 16,20 | 16,55 | 0,30% | - |
| 01.10.2025 | 16,60 | 16,60 | 16,30 | 16,50 | -0,30% | - |
| 30.09.2025 | 16,70 | 16,70 | 16,50 | 16,55 | 0,00% | - |
| 29.09.2025 | 16,75 | 17,00 | 16,50 | 16,55 | -2,07% | - |
| 26.09.2025 | 16,80 | 16,95 | 16,55 | 16,90 | 2,11% | - |
| 25.09.2025 | 16,55 | 16,55 | 16,50 | 16,55 | -0,30% | 1,00 |
| 24.09.2025 | 16,30 | 16,65 | 16,20 | 16,60 | 4,73% | 1,00 |
| 23.09.2025 | 15,85 | 15,95 | 15,80 | 15,85 | -0,31% | - |
| 22.09.2025 | 15,85 | 16,00 | 15,85 | 15,90 | 1,27% | 1,00 |
| 19.09.2025 | 15,75 | 15,85 | 15,70 | 15,70 | -0,63% | - |
| 18.09.2025 | 15,70 | 15,85 | 15,50 | 15,80 | 2,93% | - |
| 17.09.2025 | 15,40 | 15,50 | 15,30 | 15,35 | -1,92% | 1,00 |
| 16.09.2025 | 15,60 | 15,85 | 15,60 | 15,65 | -2,19% | - |
| 15.09.2025 | 15,85 | 16,00 | 15,85 | 16,00 | 0,95% | - |
| 12.09.2025 | 15,70 | 15,95 | 15,60 | 15,85 | 1,28% | 1,00 |
| 11.09.2025 | 15,55 | 15,75 | 15,55 | 15,65 | -0,63% | 1,00 |
| 10.09.2025 | 15,70 | 15,80 | 15,60 | 15,75 | 1,94% | - |