19,800€
-1,74%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 20,30 | 20,30 | 20,05 | 20,20 | 0,25% | - |
| 13.03.2026 | 19,85 | 20,30 | 19,75 | 20,15 | -1,23% | - |
| 12.03.2026 | 19,95 | 20,60 | 19,95 | 20,40 | 4,88% | - |
| 11.03.2026 | 19,45 | 19,80 | 19,10 | 19,45 | -0,26% | - |
| 10.03.2026 | 19,45 | 19,50 | 19,40 | 19,50 | -3,23% | - |
| 09.03.2026 | 20,05 | 20,15 | 20,05 | 20,15 | 1,26% | - |
| 06.03.2026 | 19,65 | 20,10 | 19,65 | 19,90 | 0,76% | - |
| 05.03.2026 | 19,55 | 20,30 | 19,30 | 19,75 | 0,51% | 100,00 |
| 04.03.2026 | 19,65 | 19,65 | 19,60 | 19,65 | -1,75% | - |
| 03.03.2026 | 19,60 | 20,20 | 19,60 | 20,00 | 2,83% | 1,00 |
| 02.03.2026 | 18,55 | 19,45 | 18,55 | 19,45 | 2,91% | - |
| 27.02.2026 | 18,90 | 19,00 | 18,90 | 18,90 | 0,80% | - |
| 26.02.2026 | 18,95 | 18,95 | 18,75 | 18,75 | 2,46% | 100,00 |
| 25.02.2026 | 18,75 | 18,80 | 18,30 | 18,30 | -2,66% | - |
| 24.02.2026 | 18,45 | 18,80 | 18,45 | 18,80 | 3,58% | - |
| 23.02.2026 | 18,10 | 18,15 | 18,05 | 18,15 | 1,68% | - |
| 20.02.2026 | 18,00 | 18,15 | 17,70 | 17,85 | 0,00% | - |
| 19.02.2026 | 17,80 | 17,85 | 17,75 | 17,85 | 0,00% | - |
| 18.02.2026 | 18,10 | 18,25 | 17,75 | 17,85 | -2,19% | 1,00 |
| 17.02.2026 | 18,45 | 18,45 | 18,25 | 18,25 | -0,82% | 1,00 |
| 16.02.2026 | 18,05 | 18,45 | 18,00 | 18,40 | 4,55% | - |
| 13.02.2026 | 17,65 | 17,65 | 17,55 | 17,60 | 3,23% | 1,00 |
| 12.02.2026 | 17,20 | 17,30 | 17,00 | 17,05 | 1,49% | 1,00 |
| 11.02.2026 | 16,75 | 16,80 | 16,70 | 16,80 | 2,13% | - |
| 10.02.2026 | 16,60 | 16,60 | 16,35 | 16,45 | 2,17% | - |
| 09.02.2026 | 16,20 | 16,20 | 16,00 | 16,10 | -0,62% | 1,00 |
| 06.02.2026 | 15,75 | 16,30 | 15,75 | 16,20 | 3,18% | - |
| 05.02.2026 | 15,85 | 16,00 | 15,70 | 15,70 | 0,00% | - |
| 04.02.2026 | 15,80 | 15,80 | 15,50 | 15,70 | 0,00% | - |
| 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% | - |