59,650€
0,76%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 59,20 | 59,90 | 58,60 | 59,50 | 0,51% | 41.330,00 |
| 19.12.2024 | 60,40 | 60,40 | 58,90 | 59,20 | -2,15% | 13.816,00 |
| 18.12.2024 | 60,80 | 61,10 | 60,50 | 60,50 | 0,17% | 11.900,00 |
| 17.12.2024 | 60,60 | 61,10 | 60,30 | 60,40 | -0,49% | 11.927,00 |
| 16.12.2024 | 62,20 | 62,30 | 60,20 | 60,70 | -2,41% | 49.115,00 |
| 13.12.2024 | 63,50 | 63,60 | 62,20 | 62,20 | -2,20% | 7.385,00 |
| 12.12.2024 | 63,20 | 64,30 | 63,20 | 63,60 | 0,32% | 10.476,00 |
| 11.12.2024 | 63,10 | 63,40 | 62,40 | 63,40 | 0,96% | 11.765,00 |
| 10.12.2024 | 62,70 | 63,50 | 62,40 | 62,80 | -0,16% | 10.749,00 |
| 09.12.2024 | 63,00 | 63,20 | 62,00 | 62,90 | 0,16% | 15.420,00 |
| 06.12.2024 | 62,90 | 63,60 | 62,60 | 62,80 | 0,16% | 27.482,00 |
| 05.12.2024 | 64,20 | 64,20 | 62,70 | 62,70 | -2,34% | 10.404,00 |
| 04.12.2024 | 62,70 | 64,20 | 62,70 | 64,20 | 1,90% | 6.290,00 |
| 03.12.2024 | 64,50 | 65,00 | 63,00 | 63,00 | -2,48% | 18.614,00 |
| 02.12.2024 | 65,50 | 65,70 | 64,60 | 64,60 | -2,56% | 12.471,00 |
| 29.11.2024 | 66,50 | 66,70 | 66,10 | 66,30 | -0,30% | 11.815,00 |
| 28.11.2024 | 67,00 | 67,00 | 66,10 | 66,50 | -0,15% | 3.362,00 |
| 27.11.2024 | 65,00 | 66,70 | 64,80 | 66,60 | 2,15% | 10.376,00 |
| 26.11.2024 | 66,20 | 66,20 | 64,70 | 65,20 | -1,51% | 6.403,00 |
| 25.11.2024 | 66,60 | 67,10 | 65,30 | 66,20 | -0,15% | 10.351,00 |
| 22.11.2024 | 65,80 | 66,70 | 65,80 | 66,30 | 0,61% | 10.807,00 |
| 21.11.2024 | 66,65 | 67,00 | 65,75 | 65,90 | -0,90% | - |
| 20.11.2024 | 66,30 | 66,80 | 65,80 | 66,50 | 0,30% | 6.997,00 |
| 19.11.2024 | 66,50 | 67,40 | 65,70 | 66,30 | -0,45% | 8.614,00 |
| 18.11.2024 | 67,30 | 67,50 | 66,50 | 66,60 | -1,48% | 6.527,00 |
| 15.11.2024 | 68,10 | 68,30 | 67,40 | 67,60 | -0,73% | 6.955,00 |
| 14.11.2024 | 67,60 | 68,70 | 67,40 | 68,10 | 1,79% | 5.588,00 |
| 13.11.2024 | 68,00 | 68,50 | 66,90 | 66,90 | -1,91% | 13.041,00 |
| 12.11.2024 | 68,20 | 68,90 | 67,10 | 68,20 | 0,00% | 13.212,00 |
| 11.11.2024 | 68,20 | 68,50 | 67,90 | 68,20 | 0,29% | 8.905,00 |
| 08.11.2024 | 67,50 | 68,50 | 67,40 | 68,00 | 0,74% | 7.451,00 |
| 07.11.2024 | 66,70 | 67,60 | 66,60 | 67,50 | 1,50% | 7.333,00 |
| 06.11.2024 | 67,20 | 67,70 | 65,90 | 66,50 | -0,89% | 9.479,00 |
| 05.11.2024 | 67,60 | 67,60 | 66,80 | 67,10 | 0,00% | 7.149,00 |
| 04.11.2024 | 68,50 | 68,70 | 67,10 | 67,10 | -2,33% | 11.350,00 |
| 01.11.2024 | 68,20 | 69,00 | 68,10 | 68,70 | 1,03% | 10.645,00 |
| 31.10.2024 | 68,40 | 68,40 | 67,50 | 68,00 | -1,31% | 17.084,00 |
| 30.10.2024 | 68,60 | 69,70 | 68,40 | 68,90 | 0,29% | 12.152,00 |
| 29.10.2024 | 69,30 | 69,30 | 68,50 | 68,70 | -0,58% | 6.780,00 |
| 28.10.2024 | 68,30 | 69,10 | 68,30 | 69,10 | 1,17% | 7.958,00 |
| 25.10.2024 | 69,20 | 69,60 | 68,30 | 68,30 | -1,73% | 11.095,00 |
| 24.10.2024 | 69,20 | 69,90 | 69,00 | 69,50 | 0,43% | 6.924,00 |
| 23.10.2024 | 68,70 | 69,60 | 68,70 | 69,20 | 0,00% | 8.224,00 |
| 22.10.2024 | 70,00 | 70,00 | 68,80 | 69,20 | -0,72% | 6.552,00 |
| 21.10.2024 | 71,30 | 71,80 | 69,40 | 69,70 | -2,24% | 7.361,00 |
| 18.10.2024 | 70,60 | 71,60 | 70,50 | 71,30 | 0,71% | 7.698,00 |
| 17.10.2024 | 71,60 | 71,60 | 70,50 | 70,80 | -0,84% | 9.197,00 |
| 16.10.2024 | 71,80 | 71,90 | 71,40 | 71,40 | -0,49% | 4.143,00 |
| 15.10.2024 | 71,75 | 71,90 | 70,95 | 71,75 | 0,49% | - |
| 14.10.2024 | 72,10 | 72,10 | 71,30 | 71,40 | -0,83% | 5.339,00 |
| 11.10.2024 | 70,60 | 72,10 | 70,30 | 72,00 | 1,98% | 15.072,00 |
| 10.10.2024 | 71,40 | 71,80 | 70,40 | 70,60 | -1,67% | 11.879,00 |
| 09.10.2024 | 71,10 | 72,20 | 71,10 | 71,80 | 1,13% | 7.765,00 |
| 08.10.2024 | 73,30 | 73,30 | 71,00 | 71,00 | -3,14% | 18.357,00 |
| 07.10.2024 | 73,70 | 73,70 | 72,80 | 73,30 | 0,27% | 8.257,00 |
| 04.10.2024 | 72,70 | 74,10 | 72,50 | 73,10 | 0,69% | 9.970,00 |
| 03.10.2024 | 73,80 | 74,20 | 72,20 | 72,60 | -1,63% | 10.556,00 |
| 02.10.2024 | 73,10 | 73,80 | 72,50 | 73,80 | 1,65% | 12.588,00 |
| 01.10.2024 | 74,00 | 74,40 | 72,60 | 72,60 | -1,49% | 11.820,00 |
| 30.09.2024 | 74,80 | 74,80 | 73,00 | 73,70 | -1,34% | 17.177,00 |
| 27.09.2024 | 73,90 | 75,20 | 73,90 | 74,70 | 1,08% | 7.812,00 |
| 26.09.2024 | 73,60 | 74,50 | 73,10 | 73,90 | 1,51% | 11.449,00 |
| 25.09.2024 | 73,40 | 73,40 | 72,70 | 72,80 | -0,82% | 7.167,00 |
| 24.09.2024 | 73,80 | 74,20 | 73,10 | 73,40 | -0,54% | 10.434,00 |
| 23.09.2024 | 73,70 | 74,40 | 73,20 | 73,80 | 1,10% | 29.807,00 |
| 20.09.2024 | 77,40 | 77,40 | 73,00 | 73,00 | -5,68% | 57.982,00 |
| 19.09.2024 | 76,30 | 78,00 | 76,30 | 77,40 | 1,98% | 8.413,00 |
| 18.09.2024 | 76,10 | 76,80 | 75,40 | 75,90 | 0,00% | 11.623,00 |
| 17.09.2024 | 76,30 | 77,40 | 75,90 | 75,90 | -0,52% | 7.924,00 |
| 16.09.2024 | 77,00 | 77,20 | 76,30 | 76,30 | -0,91% | 4.922,00 |
| 13.09.2024 | 77,30 | 77,70 | 76,80 | 77,00 | -0,52% | 7.999,00 |
| 12.09.2024 | 77,70 | 78,00 | 76,30 | 77,40 | -0,51% | 7.640,00 |
| 11.09.2024 | 77,10 | 77,80 | 76,80 | 77,80 | 1,17% | 7.226,00 |
| 10.09.2024 | 76,60 | 77,30 | 76,50 | 76,90 | 0,39% | 6.300,00 |
| 09.09.2024 | 75,60 | 76,90 | 75,30 | 76,60 | 1,19% | 6.236,00 |
| 06.09.2024 | 76,60 | 77,30 | 75,10 | 75,70 | -0,53% | 9.666,00 |
| 05.09.2024 | 76,00 | 77,50 | 76,00 | 76,10 | 0,40% | 10.865,00 |
| 04.09.2024 | 76,70 | 76,70 | 75,70 | 75,80 | 0,93% | 9.279,00 |
| 03.09.2024 | 76,30 | 76,40 | 74,40 | 75,10 | -1,70% | 7.579,00 |
| 02.09.2024 | 76,30 | 76,70 | 75,60 | 76,40 | 0,13% | 4.701,00 |
| 30.08.2024 | 75,70 | 77,20 | 75,70 | 76,30 | 0,93% | 11.772,00 |
| 29.08.2024 | 77,10 | 77,50 | 75,60 | 75,60 | -1,82% | 7.920,00 |
| 28.08.2024 | 77,50 | 77,90 | 76,20 | 77,00 | -0,65% | 5.541,00 |
| 27.08.2024 | 78,20 | 78,60 | 77,50 | 77,50 | -0,90% | 3.802,00 |
| 26.08.2024 | 77,50 | 78,30 | 77,40 | 78,20 | 0,90% | 2.098,00 |
| 23.08.2024 | 75,90 | 77,50 | 75,90 | 77,50 | 1,84% | 5.031,00 |
| 22.08.2024 | 75,40 | 76,60 | 75,40 | 76,10 | 0,53% | 5.917,00 |
| 21.08.2024 | 75,60 | 76,00 | 75,40 | 75,70 | 0,13% | 5.171,00 |
| 20.08.2024 | 75,50 | 76,10 | 75,20 | 75,60 | -0,26% | 9.374,00 |
| 19.08.2024 | 75,50 | 76,40 | 75,20 | 75,80 | 0,40% | 6.488,00 |
| 16.08.2024 | 75,70 | 75,80 | 75,50 | 75,50 | 0,00% | 7.764,00 |
| 15.08.2024 | 75,50 | 76,10 | 74,50 | 75,50 | 0,27% | 4.134,00 |
| 14.08.2024 | 75,20 | 75,70 | 74,80 | 75,30 | 0,94% | 3.908,00 |
| 13.08.2024 | 75,60 | 76,60 | 74,60 | 74,60 | -1,19% | 10.537,00 |
| 12.08.2024 | 75,10 | 75,80 | 74,70 | 75,50 | 0,53% | 6.240,00 |
| 09.08.2024 | 74,90 | 77,00 | 73,30 | 75,10 | 0,54% | 7.564,00 |
| 08.08.2024 | 74,80 | 74,90 | 73,50 | 74,70 | -0,13% | 6.385,00 |
| 07.08.2024 | 74,30 | 74,80 | 73,60 | 74,80 | 1,08% | 6.119,00 |
| 06.08.2024 | 74,80 | 75,40 | 73,10 | 74,00 | -0,40% | 6.462,00 |
| 05.08.2024 | 76,00 | 76,00 | 72,70 | 74,30 | -2,88% | 7.244,00 |