59,700€
1,02%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 58,95 | 60,00 | 58,65 | 59,70 | 1,02% | - |
| 19.12.2024 | 60,70 | 60,80 | 58,95 | 59,10 | -2,64% | - |
| 18.12.2024 | 60,50 | 61,05 | 60,45 | 60,70 | 0,33% | 20,00 |
| 17.12.2024 | 60,70 | 61,15 | 60,25 | 60,50 | -0,33% | - |
| 16.12.2024 | 62,45 | 62,45 | 60,20 | 60,70 | -2,80% | - |
| 13.12.2024 | 63,85 | 63,90 | 62,15 | 62,45 | -2,19% | - |
| 12.12.2024 | 63,00 | 64,25 | 62,95 | 63,85 | 1,27% | - |
| 11.12.2024 | 62,75 | 63,35 | 62,35 | 63,05 | 0,48% | - |
| 10.12.2024 | 62,95 | 63,50 | 62,35 | 62,75 | -0,24% | - |
| 09.12.2024 | 62,85 | 63,35 | 62,05 | 62,90 | 0,08% | - |
| 06.12.2024 | 62,95 | 63,60 | 62,65 | 62,85 | -0,16% | 8,00 |
| 05.12.2024 | 63,85 | 64,15 | 62,65 | 62,95 | -1,41% | - |
| 04.12.2024 | 63,50 | 64,15 | 62,55 | 63,85 | 0,55% | - |
| 03.12.2024 | 65,00 | 65,00 | 63,15 | 63,50 | -2,31% | - |
| 02.12.2024 | 66,25 | 66,35 | 64,55 | 65,00 | -2,11% | - |
| 29.11.2024 | 66,60 | 66,75 | 66,05 | 66,40 | -0,38% | - |
| 28.11.2024 | 67,90 | 67,95 | 66,15 | 66,65 | -1,70% | - |
| 27.11.2024 | 64,85 | 67,80 | 64,75 | 67,80 | 4,55% | 6,00 |
| 26.11.2024 | 66,15 | 66,30 | 64,75 | 64,85 | -2,26% | - |
| 25.11.2024 | 66,45 | 67,05 | 65,45 | 66,35 | -0,15% | - |
| 22.11.2024 | 65,95 | 66,75 | 65,65 | 66,45 | 0,76% | - |
| 21.11.2024 | 66,45 | 66,75 | 65,55 | 65,95 | -0,83% | - |
| 20.11.2024 | 66,65 | 66,80 | 65,75 | 66,50 | -0,08% | - |
| 19.11.2024 | 66,70 | 67,45 | 65,65 | 66,55 | 0,00% | - |
| 18.11.2024 | 68,00 | 68,10 | 66,45 | 66,55 | -2,13% | - |
| 15.11.2024 | 68,15 | 68,25 | 67,35 | 68,00 | -0,22% | - |
| 14.11.2024 | 67,05 | 68,75 | 67,00 | 68,15 | 1,56% | - |
| 13.11.2024 | 68,00 | 68,65 | 66,95 | 67,10 | -1,54% | - |
| 12.11.2024 | 68,25 | 68,90 | 67,05 | 68,15 | -0,51% | - |
| 11.11.2024 | 68,25 | 68,55 | 67,95 | 68,50 | 0,51% | - |
| 08.11.2024 | 67,05 | 68,55 | 66,95 | 68,15 | 1,64% | - |
| 07.11.2024 | 66,70 | 67,55 | 66,45 | 67,05 | 0,37% | - |
| 06.11.2024 | 66,80 | 67,75 | 65,75 | 66,80 | -0,52% | - |
| 05.11.2024 | 67,35 | 67,55 | 66,75 | 67,15 | -0,30% | - |
| 04.11.2024 | 68,75 | 68,85 | 67,15 | 67,35 | -1,97% | - |
| 01.11.2024 | 68,05 | 68,95 | 68,05 | 68,70 | 0,96% | - |
| 31.10.2024 | 68,45 | 68,75 | 67,45 | 68,05 | -0,58% | - |
| 30.10.2024 | 68,45 | 69,85 | 68,35 | 68,45 | -0,15% | - |
| 29.10.2024 | 68,85 | 69,45 | 68,45 | 68,55 | -0,44% | - |
| 28.10.2024 | 68,65 | 69,10 | 68,35 | 68,85 | 0,44% | - |
| 25.10.2024 | 69,25 | 69,55 | 68,40 | 68,55 | -1,01% | - |
| 24.10.2024 | 69,25 | 69,85 | 69,05 | 69,25 | 0,00% | - |
| 23.10.2024 | 69,20 | 69,65 | 68,65 | 69,25 | 0,14% | - |
| 22.10.2024 | 69,65 | 69,95 | 68,65 | 69,15 | -0,72% | - |
| 21.10.2024 | 71,15 | 71,75 | 69,45 | 69,65 | -2,11% | - |
| 18.10.2024 | 70,60 | 71,55 | 70,45 | 71,15 | 0,64% | 7,00 |
| 17.10.2024 | 71,50 | 71,65 | 70,45 | 70,70 | -1,26% | - |
| 16.10.2024 | 71,80 | 71,95 | 71,35 | 71,60 | -0,28% | - |
| 15.10.2024 | 71,85 | 71,95 | 70,95 | 71,80 | 0,00% | - |
| 14.10.2024 | 71,90 | 72,25 | 71,25 | 71,80 | -0,21% | - |
| 11.10.2024 | 70,80 | 72,15 | 70,25 | 71,95 | 1,77% | - |
| 10.10.2024 | 71,60 | 71,75 | 70,45 | 70,70 | -1,26% | - |
| 09.10.2024 | 71,30 | 72,15 | 71,05 | 71,60 | 0,49% | 31,00 |
| 08.10.2024 | 72,95 | 73,25 | 71,05 | 71,25 | -2,33% | - |
| 07.10.2024 | 73,70 | 73,75 | 72,85 | 72,95 | -1,02% | - |
| 04.10.2024 | 72,40 | 74,10 | 72,35 | 73,70 | 1,87% | - |
| 03.10.2024 | 72,75 | 74,35 | 72,25 | 72,35 | -0,96% | - |
| 02.10.2024 | 73,25 | 73,75 | 72,45 | 73,05 | -0,14% | - |
| 01.10.2024 | 73,80 | 74,55 | 72,55 | 73,15 | -0,88% | - |
| 30.09.2024 | 74,95 | 75,05 | 72,85 | 73,80 | -1,40% | 7,00 |
| 27.09.2024 | 74,55 | 75,35 | 73,95 | 74,85 | 0,47% | - |
| 26.09.2024 | 73,35 | 74,55 | 73,25 | 74,50 | 1,98% | - |
| 25.09.2024 | 73,85 | 73,85 | 72,75 | 73,05 | -1,22% | - |
| 24.09.2024 | 74,35 | 74,45 | 73,05 | 73,95 | -0,27% | - |
| 23.09.2024 | 74,50 | 74,50 | 73,25 | 74,15 | -0,34% | - |
| 20.09.2024 | 77,50 | 77,50 | 73,60 | 74,40 | -4,00% | - |
| 19.09.2024 | 76,60 | 77,95 | 76,05 | 77,50 | 1,44% | 80,00 |
| 18.09.2024 | 76,10 | 76,85 | 75,15 | 76,40 | 0,39% | - |
| 17.09.2024 | 76,60 | 77,45 | 76,00 | 76,10 | -0,65% | - |
| 16.09.2024 | 77,10 | 77,25 | 76,45 | 76,60 | -0,52% | - |
| 13.09.2024 | 77,40 | 77,75 | 76,85 | 77,00 | -0,45% | - |
| 12.09.2024 | 78,00 | 78,05 | 76,35 | 77,35 | -0,71% | - |
| 11.09.2024 | 77,00 | 78,00 | 76,60 | 77,90 | 1,10% | - |
| 10.09.2024 | 76,80 | 77,25 | 76,55 | 77,05 | 0,06% | 20,00 |
| 09.09.2024 | 76,10 | 77,00 | 75,35 | 77,00 | 1,45% | - |
| 06.09.2024 | 76,45 | 77,25 | 75,05 | 75,90 | -0,78% | - |
| 05.09.2024 | 75,85 | 77,45 | 75,75 | 76,50 | 0,86% | - |
| 04.09.2024 | 74,60 | 76,45 | 74,50 | 75,85 | 1,40% | - |
| 03.09.2024 | 76,25 | 76,25 | 74,35 | 74,80 | -1,90% | - |
| 02.09.2024 | 76,65 | 76,85 | 75,45 | 76,25 | -0,65% | - |
| 30.08.2024 | 75,75 | 77,15 | 75,75 | 76,75 | 1,32% | - |
| 29.08.2024 | 77,15 | 77,60 | 75,75 | 75,75 | -1,81% | - |
| 28.08.2024 | 77,60 | 77,95 | 76,25 | 77,15 | -0,52% | - |
| 27.08.2024 | 78,20 | 78,55 | 77,55 | 77,55 | -0,83% | - |
| 26.08.2024 | 77,10 | 78,45 | 77,10 | 78,20 | 1,30% | - |
| 23.08.2024 | 76,00 | 77,45 | 75,85 | 77,20 | 1,71% | - |
| 22.08.2024 | 75,80 | 76,45 | 75,50 | 75,90 | 0,00% | - |
| 21.08.2024 | 75,25 | 75,95 | 75,25 | 75,90 | 0,86% | - |
| 20.08.2024 | 76,30 | 76,40 | 75,25 | 75,25 | -1,38% | - |
| 19.08.2024 | 75,70 | 76,35 | 75,05 | 76,30 | 0,79% | - |
| 16.08.2024 | 75,85 | 76,05 | 75,35 | 75,70 | -0,20% | - |
| 15.08.2024 | 75,20 | 76,15 | 74,45 | 75,85 | 1,00% | - |
| 14.08.2024 | 74,90 | 75,90 | 74,75 | 75,10 | 0,27% | - |
| 13.08.2024 | 75,40 | 76,55 | 74,75 | 74,90 | -0,66% | - |
| 12.08.2024 | 75,55 | 75,85 | 74,65 | 75,40 | -0,07% | - |
| 09.08.2024 | 74,65 | 77,05 | 73,55 | 75,45 | 0,94% | - |
| 08.08.2024 | 74,30 | 74,85 | 73,35 | 74,75 | 0,88% | - |
| 07.08.2024 | 74,60 | 74,95 | 73,65 | 74,10 | -0,13% | - |
| 06.08.2024 | 74,15 | 75,55 | 73,05 | 74,20 | -0,07% | - |
| 05.08.2024 | 76,50 | 76,55 | 72,45 | 74,25 | -3,63% | - |