18,608€
0,98%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 18,59 | 18,59 | 18,39 | 18,54 | 0,62% | - |
| 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% | - |
| 17.03.2026 | 19,85 | 20,30 | 19,85 | 20,20 | 0,00% | - |
| 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% | - |