16,500€
1,54%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,20 | 16,50 | 16,15 | 16,45 | 1,23% | - |
| 05.06.2025 | 16,20 | 16,35 | 16,05 | 16,25 | 0,00% | - |
| 04.06.2025 | 16,55 | 16,85 | 16,15 | 16,25 | -2,40% | 1,00 |
| 03.06.2025 | 16,50 | 16,75 | 16,50 | 16,65 | 0,00% | - |
| 02.06.2025 | 17,00 | 17,00 | 16,25 | 16,65 | 0,60% | 712,00 |
| 30.05.2025 | 16,45 | 16,85 | 16,45 | 16,55 | 0,00% | - |
| 29.05.2025 | 16,60 | 17,45 | 16,35 | 16,55 | -0,60% | - |
| 28.05.2025 | 16,80 | 16,90 | 16,65 | 16,65 | -0,60% | - |
| 27.05.2025 | 16,30 | 16,75 | 16,20 | 16,75 | 2,45% | 66,00 |
| 26.05.2025 | 16,20 | 16,50 | 16,20 | 16,35 | -0,61% | - |
| 23.05.2025 | 16,40 | 16,45 | 16,20 | 16,45 | 0,00% | - |
| 22.05.2025 | 16,50 | 16,55 | 16,20 | 16,45 | 0,00% | 500,00 |
| 21.05.2025 | 16,60 | 16,85 | 16,35 | 16,45 | -1,79% | - |
| 20.05.2025 | 16,80 | 17,00 | 16,65 | 16,75 | 0,00% | - |
| 19.05.2025 | 17,00 | 17,00 | 16,60 | 16,75 | -1,76% | - |
| 16.05.2025 | 16,90 | 17,10 | 16,70 | 17,05 | 1,19% | - |
| 15.05.2025 | 16,60 | 16,85 | 16,00 | 16,85 | 1,20% | - |
| 14.05.2025 | 16,50 | 16,65 | 16,15 | 16,65 | 0,60% | - |
| 13.05.2025 | 16,25 | 16,65 | 16,25 | 16,55 | 0,61% | 3,00 |
| 12.05.2025 | 16,10 | 17,05 | 16,00 | 16,45 | 2,49% | - |
| 09.05.2025 | 15,95 | 16,15 | 15,75 | 16,05 | 1,26% | - |
| 08.05.2025 | 15,90 | 16,05 | 15,65 | 15,85 | 0,63% | - |
| 07.05.2025 | 15,60 | 15,75 | 15,30 | 15,75 | 1,94% | - |
| 06.05.2025 | 15,50 | 15,90 | 15,25 | 15,45 | -0,64% | - |
| 05.05.2025 | 15,50 | 15,55 | 15,00 | 15,55 | 0,65% | - |
| 02.05.2025 | 14,60 | 15,50 | 14,60 | 15,45 | 5,46% | - |
| 30.04.2025 | 14,85 | 14,85 | 14,30 | 14,65 | -1,35% | - |
| 29.04.2025 | 15,00 | 15,10 | 14,70 | 14,85 | -0,67% | - |
| 28.04.2025 | 14,95 | 14,95 | 14,65 | 14,95 | 1,01% | - |
| 25.04.2025 | 14,90 | 15,10 | 14,65 | 14,80 | -1,00% | - |
| 24.04.2025 | 14,70 | 15,05 | 14,50 | 14,95 | 1,36% | - |
| 23.04.2025 | 14,70 | 14,85 | 14,45 | 14,75 | 0,68% | - |
| 22.04.2025 | 15,10 | 15,10 | 14,30 | 14,65 | -2,66% | 3,00 |
| 17.04.2025 | 15,00 | 15,35 | 14,80 | 15,05 | 1,35% | 1,00 |
| 16.04.2025 | 14,70 | 15,05 | 14,40 | 14,85 | 0,00% | - |
| 15.04.2025 | 14,60 | 14,95 | 14,40 | 14,85 | 2,06% | - |
| 14.04.2025 | 14,20 | 14,70 | 14,05 | 14,55 | 2,83% | - |
| 11.04.2025 | 14,00 | 14,30 | 13,65 | 14,15 | 0,00% | - |
| 10.04.2025 | 14,75 | 15,05 | 13,85 | 14,15 | -4,71% | - |
| 09.04.2025 | 14,00 | 15,05 | 13,65 | 14,85 | 2,06% | 110,00 |
| 08.04.2025 | 14,90 | 15,55 | 14,35 | 14,55 | -2,02% | - |
| 07.04.2025 | 14,90 | 15,15 | 13,55 | 14,85 | 0,00% | 1.529,00 |
| 04.04.2025 | 16,25 | 16,25 | 14,65 | 14,85 | -9,17% | 36,00 |
| 03.04.2025 | 16,80 | 16,90 | 15,80 | 16,35 | -4,11% | - |
| 02.04.2025 | 16,95 | 17,05 | 16,70 | 17,05 | 0,59% | - |
| 01.04.2025 | 16,55 | 16,95 | 16,45 | 16,95 | 1,80% | - |
| 31.03.2025 | 16,55 | 16,85 | 16,45 | 16,65 | 0,30% | - |
| 28.03.2025 | 16,55 | 16,65 | 16,45 | 16,60 | 0,00% | - |
| 27.03.2025 | 16,75 | 16,75 | 16,50 | 16,60 | -0,90% | - |
| 26.03.2025 | 16,75 | 16,95 | 16,65 | 16,75 | 0,30% | - |
| 25.03.2025 | 16,70 | 16,95 | 16,50 | 16,70 | -0,30% | - |
| 24.03.2025 | 16,35 | 16,75 | 16,35 | 16,75 | 1,52% | 75,00 |
| 21.03.2025 | 16,35 | 16,65 | 16,25 | 16,50 | 0,92% | - |
| 20.03.2025 | 16,25 | 16,45 | 16,25 | 16,35 | 0,62% | - |
| 19.03.2025 | 15,95 | 16,25 | 15,80 | 16,25 | 1,88% | - |
| 18.03.2025 | 15,95 | 16,15 | 15,85 | 15,95 | 0,31% | - |
| 17.03.2025 | 15,45 | 16,00 | 15,45 | 15,90 | 2,58% | - |
| 14.03.2025 | 15,55 | 15,75 | 15,45 | 15,50 | -0,32% | - |
| 13.03.2025 | 15,50 | 15,75 | 15,40 | 15,55 | -0,32% | - |
| 12.03.2025 | 15,45 | 15,75 | 15,35 | 15,60 | 0,97% | - |
| 11.03.2025 | 15,50 | 15,55 | 15,25 | 15,45 | 0,00% | - |
| 10.03.2025 | 15,10 | 15,55 | 15,05 | 15,45 | 1,31% | 2,00 |
| 07.03.2025 | 15,35 | 15,40 | 14,85 | 15,25 | 0,66% | - |
| 06.03.2025 | 15,70 | 16,00 | 14,95 | 15,15 | -3,81% | 150,00 |
| 05.03.2025 | 15,80 | 15,80 | 15,20 | 15,75 | -0,63% | - |
| 04.03.2025 | 16,05 | 16,20 | 15,55 | 15,85 | -1,25% | - |
| 03.03.2025 | 16,35 | 16,35 | 15,85 | 16,05 | -1,83% | 3,00 |
| 28.02.2025 | 15,60 | 16,35 | 15,40 | 16,35 | 5,14% | - |
| 27.02.2025 | 15,65 | 15,75 | 15,25 | 15,55 | 0,00% | - |
| 26.02.2025 | 15,10 | 15,55 | 15,10 | 15,55 | 2,64% | - |
| 25.02.2025 | 15,35 | 15,40 | 14,75 | 15,15 | -0,66% | 100,00 |
| 24.02.2025 | 15,60 | 15,70 | 15,25 | 15,25 | -1,93% | - |
| 21.02.2025 | 15,70 | 15,85 | 15,45 | 15,55 | -1,27% | - |
| 20.02.2025 | 16,05 | 16,15 | 15,65 | 15,75 | -1,87% | - |
| 19.02.2025 | 16,05 | 16,30 | 16,00 | 16,05 | 0,00% | - |
| 18.02.2025 | 15,95 | 16,30 | 15,95 | 16,05 | 0,63% | - |
| 17.02.2025 | 16,00 | 16,00 | 15,80 | 15,95 | 0,00% | - |
| 14.02.2025 | 16,00 | 16,25 | 15,85 | 15,95 | -0,93% | - |
| 13.02.2025 | 15,10 | 16,15 | 15,00 | 16,10 | 5,57% | - |
| 12.02.2025 | 15,60 | 15,65 | 15,15 | 15,25 | -1,93% | - |
| 11.02.2025 | 15,70 | 15,85 | 15,25 | 15,55 | -0,64% | - |
| 10.02.2025 | 15,50 | 15,80 | 15,50 | 15,65 | 0,32% | - |
| 07.02.2025 | 15,50 | 15,65 | 15,35 | 15,60 | 0,97% | - |
| 06.02.2025 | 15,70 | 15,90 | 15,35 | 15,45 | -1,28% | - |
| 05.02.2025 | 15,40 | 15,75 | 15,20 | 15,65 | 1,29% | - |
| 04.02.2025 | 15,70 | 15,75 | 15,20 | 15,45 | -1,90% | - |
| 03.02.2025 | 15,90 | 15,95 | 15,35 | 15,75 | 1,94% | 100,00 |
| 31.01.2025 | 15,65 | 15,75 | 15,40 | 15,45 | -0,64% | - |
| 30.01.2025 | 15,05 | 15,65 | 14,90 | 15,55 | 3,32% | - |
| 29.01.2025 | 14,90 | 15,25 | 14,80 | 15,05 | -0,66% | - |
| 28.01.2025 | 14,95 | 15,30 | 14,85 | 15,15 | 2,02% | - |
| 27.01.2025 | 15,65 | 15,75 | 14,85 | 14,85 | -5,11% | - |
| 24.01.2025 | 15,85 | 16,05 | 15,55 | 15,65 | -1,88% | - |
| 23.01.2025 | 15,85 | 16,00 | 15,70 | 15,95 | 0,63% | - |
| 22.01.2025 | 16,05 | 16,15 | 15,85 | 15,85 | -1,25% | - |
| 21.01.2025 | 15,80 | 16,20 | 15,75 | 16,05 | 1,58% | - |
| 20.01.2025 | 16,00 | 16,00 | 15,50 | 15,80 | -1,56% | 500,00 |
| 17.01.2025 | 15,85 | 16,15 | 15,75 | 16,05 | 1,26% | - |
| 16.01.2025 | 15,70 | 15,90 | 15,40 | 15,85 | 1,28% | - |
| 15.01.2025 | 15,60 | 15,85 | 15,50 | 15,65 | 0,00% | - |