18,673€
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 18,65 | 18,77 | 18,63 | 18,70 | 0,15% | - |
| 06.08.2026 | 18,46 | 18,70 | 18,28 | 18,67 | 1,84% | - |
| 05.08.2026 | 18,87 | 19,08 | 18,28 | 18,34 | -3,64% | - |
| 04.08.2026 | 19,24 | 19,40 | 18,69 | 19,03 | -0,57% | - |
| 03.08.2026 | 18,49 | 19,20 | 18,43 | 19,14 | 0,58% | - |
| 31.07.2026 | 18,53 | 19,18 | 18,49 | 19,03 | 1,66% | - |
| 30.07.2026 | 18,77 | 19,07 | 18,30 | 18,72 | -0,53% | - |
| 29.07.2026 | 19,19 | 19,73 | 18,79 | 18,82 | -1,13% | - |
| 28.07.2026 | 19,30 | 19,51 | 19,01 | 19,03 | -2,22% | - |
| 27.07.2026 | 20,01 | 20,08 | 19,26 | 19,47 | -2,72% | 340,00 |
| 24.07.2026 | 20,28 | 20,52 | 19,93 | 20,01 | -1,06% | 300,00 |
| 23.07.2026 | 19,96 | 20,35 | 19,80 | 20,23 | 1,21% | - |
| 22.07.2026 | 19,81 | 20,14 | 19,31 | 19,98 | 1,63% | - |
| 21.07.2026 | 19,75 | 20,00 | 19,59 | 19,66 | -0,68% | - |
| 20.07.2026 | 19,75 | 20,09 | 19,67 | 19,80 | 0,25% | - |
| 17.07.2026 | 20,03 | 20,21 | 19,66 | 19,75 | -0,57% | - |
| 16.07.2026 | 19,40 | 19,92 | 19,38 | 19,86 | 1,62% | - |
| 15.07.2026 | 19,75 | 20,23 | 19,51 | 19,54 | -1,66% | - |
| 14.07.2026 | 19,73 | 20,11 | 19,47 | 19,87 | 0,66% | - |
| 13.07.2026 | 19,52 | 20,02 | 19,37 | 19,74 | 1,63% | - |
| 10.07.2026 | 19,76 | 19,93 | 19,25 | 19,43 | -1,97% | - |
| 09.07.2026 | 19,87 | 20,03 | 19,62 | 19,82 | -0,25% | - |
| 08.07.2026 | 19,99 | 20,21 | 19,65 | 19,87 | 0,05% | - |
| 07.07.2026 | 19,46 | 19,90 | 18,96 | 19,86 | 2,45% | - |
| 06.07.2026 | 19,67 | 19,90 | 19,37 | 19,38 | -1,44% | - |
| 03.07.2026 | 19,64 | 19,71 | 19,56 | 19,66 | 0,29% | - |
| 02.07.2026 | 19,71 | 19,82 | 19,28 | 19,61 | -0,47% | - |
| 01.07.2026 | 20,04 | 20,09 | 19,69 | 19,70 | -2,20% | - |
| 30.06.2026 | 20,13 | 20,31 | 19,85 | 20,14 | 1,21% | - |
| 29.06.2026 | 20,37 | 20,37 | 19,86 | 19,90 | -2,02% | - |
| 26.06.2026 | 20,09 | 20,34 | 19,47 | 20,31 | 0,87% | - |
| 25.06.2026 | 19,59 | 20,15 | 19,24 | 20,14 | 3,90% | 1,00 |
| 24.06.2026 | 19,48 | 19,66 | 19,16 | 19,38 | -0,21% | - |
| 23.06.2026 | 19,06 | 19,50 | 18,88 | 19,42 | 1,13% | - |
| 22.06.2026 | 18,95 | 19,22 | 18,79 | 19,20 | 0,96% | - |
| 19.06.2026 | 18,91 | 19,12 | 18,85 | 19,02 | 0,21% | - |
| 18.06.2026 | 18,60 | 19,07 | 18,34 | 18,98 | 2,39% | - |
| 17.06.2026 | 18,30 | 18,64 | 18,14 | 18,54 | 1,17% | - |
| 16.06.2026 | 18,42 | 18,45 | 17,90 | 18,32 | -0,64% | - |
| 15.06.2026 | 18,73 | 18,73 | 18,23 | 18,44 | -2,14% | - |
| 12.06.2026 | 18,45 | 18,89 | 18,10 | 18,84 | 1,18% | - |
| 11.06.2026 | 18,61 | 19,04 | 18,45 | 18,62 | -0,93% | - |
| 10.06.2026 | 18,42 | 18,86 | 18,07 | 18,80 | 2,16% | - |
| 09.06.2026 | 18,48 | 18,70 | 18,19 | 18,40 | -0,69% | - |
| 08.06.2026 | 19,13 | 19,19 | 18,49 | 18,53 | -1,02% | - |
| 05.06.2026 | 18,59 | 18,76 | 18,35 | 18,72 | 1,57% | - |
| 04.06.2026 | 18,28 | 18,48 | 18,10 | 18,43 | -0,14% | - |
| 03.06.2026 | 18,25 | 18,89 | 18,25 | 18,45 | 0,85% | - |
| 02.06.2026 | 17,91 | 18,31 | 17,66 | 18,30 | 1,84% | - |
| 01.06.2026 | 17,99 | 18,31 | 17,83 | 17,97 | -0,26% | - |
| 29.05.2026 | 18,16 | 18,18 | 17,70 | 18,02 | -1,85% | - |
| 28.05.2026 | 18,45 | 18,66 | 18,14 | 18,36 | -0,80% | - |
| 27.05.2026 | 18,76 | 19,03 | 18,35 | 18,50 | -1,82% | - |
| 26.05.2026 | 18,91 | 19,16 | 18,57 | 18,85 | 2,07% | - |
| 25.05.2026 | 19,12 | 19,12 | 18,37 | 18,46 | -3,19% | - |
| 22.05.2026 | 18,78 | 19,22 | 18,53 | 19,07 | 1,58% | - |
| 21.05.2026 | 18,89 | 19,16 | 18,65 | 18,77 | -0,94% | - |
| 20.05.2026 | 19,29 | 19,46 | 18,87 | 18,95 | -1,95% | 200,00 |
| 19.05.2026 | 19,15 | 19,38 | 18,72 | 19,33 | 1,14% | 616,00 |
| 18.05.2026 | 18,90 | 19,18 | 18,62 | 19,11 | 0,98% | - |
| 15.05.2026 | 18,63 | 19,04 | 18,62 | 18,93 | 1,61% | - |
| 14.05.2026 | 18,34 | 18,72 | 18,15 | 18,63 | 0,99% | - |
| 13.05.2026 | 18,01 | 18,49 | 18,01 | 18,44 | 0,99% | - |
| 12.05.2026 | 18,07 | 18,48 | 18,00 | 18,26 | 1,02% | - |
| 11.05.2026 | 17,76 | 18,29 | 17,75 | 18,08 | 1,47% | - |
| 08.05.2026 | 17,99 | 18,31 | 17,81 | 17,82 | -0,53% | - |
| 07.05.2026 | 18,01 | 18,05 | 17,57 | 17,91 | -0,43% | - |
| 06.05.2026 | 18,44 | 18,56 | 17,92 | 17,99 | -3,44% | - |
| 05.05.2026 | 18,70 | 18,83 | 18,52 | 18,63 | -0,73% | - |
| 04.05.2026 | 18,51 | 19,06 | 18,34 | 18,77 | 0,66% | - |
| 30.04.2026 | 18,42 | 18,99 | 18,07 | 18,64 | 0,00% | - |
| 29.04.2026 | 18,66 | 18,77 | 18,29 | 18,64 | -0,37% | - |
| 28.04.2026 | 18,42 | 18,82 | 18,31 | 18,71 | 1,66% | - |
| 27.04.2026 | 18,23 | 18,50 | 18,12 | 18,41 | 1,02% | - |
| 24.04.2026 | 18,25 | 18,72 | 18,02 | 18,22 | -0,22% | - |
| 23.04.2026 | 18,15 | 18,51 | 17,99 | 18,26 | 1,70% | - |
| 22.04.2026 | 17,55 | 18,12 | 17,14 | 17,96 | 2,32% | - |
| 21.04.2026 | 17,73 | 17,92 | 17,36 | 17,55 | -2,24% | - |
| 20.04.2026 | 18,23 | 18,65 | 17,83 | 17,95 | -0,31% | - |
| 17.04.2026 | 18,03 | 18,08 | 17,51 | 18,01 | 0,11% | 700,00 |
| 16.04.2026 | 18,01 | 18,49 | 17,89 | 17,99 | -0,07% | - |
| 15.04.2026 | 17,91 | 18,21 | 17,62 | 18,00 | 0,24% | - |
| 14.04.2026 | 18,40 | 18,78 | 17,82 | 17,96 | -1,93% | - |
| 13.04.2026 | 18,73 | 19,66 | 18,28 | 18,31 | -2,68% | 40,00 |
| 10.04.2026 | 18,98 | 19,25 | 18,62 | 18,82 | -2,01% | - |
| 09.04.2026 | 19,49 | 19,67 | 19,07 | 19,20 | 0,80% | - |
| 08.04.2026 | 19,67 | 19,67 | 18,09 | 19,05 | -3,61% | - |
| 07.04.2026 | 19,72 | 19,90 | 19,33 | 19,76 | 0,56% | - |
| 02.04.2026 | 19,35 | 20,00 | 19,35 | 19,65 | 1,03% | - |
| 01.04.2026 | 19,75 | 19,75 | 19,15 | 19,45 | -2,99% | - |
| 31.03.2026 | 20,30 | 20,30 | 19,90 | 20,05 | 0,25% | - |
| 30.03.2026 | 20,10 | 20,30 | 20,00 | 20,00 | -0,50% | - |
| 27.03.2026 | 20,10 | 20,30 | 20,10 | 20,10 | -1,95% | - |
| 26.03.2026 | 20,50 | 20,70 | 20,50 | 20,50 | 2,50% | - |
| 25.03.2026 | 20,10 | 20,30 | 19,85 | 20,00 | -0,25% | - |
| 24.03.2026 | 19,75 | 20,05 | 19,75 | 20,05 | 1,78% | - |
| 23.03.2026 | 19,55 | 20,00 | 19,55 | 19,70 | -1,50% | - |
| 20.03.2026 | 19,85 | 20,20 | 19,80 | 20,00 | 1,52% | - |
| 19.03.2026 | 19,45 | 19,85 | 19,45 | 19,70 | -1,01% | - |
| 18.03.2026 | 19,75 | 19,90 | 19,45 | 19,90 | -1,49% | - |