36,745$
-1,75%
Echtzeit-Aktienkurs Altus Midstream Company
Bid:
Ask:
Aktienkurse zur Altus Midstream Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 37,49 | 38,77 | 36,22 | 36,74 | -1,76% | 90.107,00 |
| 14.10.2025 | 36,48 | 37,53 | 36,35 | 37,40 | 1,74% | 924.419,00 |
| 13.10.2025 | 36,69 | 37,43 | 36,14 | 36,76 | 2,17% | 1.153.378,00 |
| 10.10.2025 | 37,20 | 37,93 | 35,94 | 35,98 | -3,36% | 956.638,00 |
| 09.10.2025 | 38,45 | 38,79 | 37,21 | 37,23 | -3,00% | 1.198.586,00 |
| 08.10.2025 | 39,04 | 39,39 | 37,70 | 38,38 | -2,84% | 1.418.167,00 |
| 07.10.2025 | 39,00 | 39,67 | 38,70 | 39,50 | 1,49% | 1.195.286,00 |
| 06.10.2025 | 39,50 | 39,73 | 38,30 | 38,92 | 0,96% | 1.282.806,00 |
| 03.10.2025 | 39,45 | 39,57 | 38,22 | 38,55 | -2,11% | 188.460,00 |
| 02.10.2025 | 40,34 | 41,66 | 38,93 | 39,38 | -3,50% | 1.773.680,00 |
| 01.10.2025 | 42,46 | 42,46 | 39,89 | 40,81 | -4,52% | 2.675.126,00 |
| 30.09.2025 | 44,33 | 44,77 | 42,45 | 42,74 | -4,04% | 1.101.139,00 |
| 29.09.2025 | 45,99 | 46,21 | 44,14 | 44,54 | -2,32% | 778.337,00 |
| 26.09.2025 | 45,57 | 46,63 | 45,21 | 45,60 | 0,75% | 851.087,00 |
| 25.09.2025 | 46,11 | 46,11 | 45,12 | 45,26 | -2,35% | 997.051,00 |
| 24.09.2025 | 45,50 | 46,88 | 45,50 | 46,35 | 1,80% | 1.249.067,00 |
| 23.09.2025 | 44,05 | 45,94 | 43,87 | 45,53 | 4,50% | 1.035.813,00 |
| 22.09.2025 | 42,97 | 43,88 | 42,41 | 43,57 | 1,47% | 1.009.833,00 |
| 19.09.2025 | 44,22 | 44,73 | 42,47 | 42,94 | -2,78% | 2.741.136,00 |
| 18.09.2025 | 44,61 | 44,74 | 43,80 | 44,17 | 0,09% | 1.239.951,00 |
| 17.09.2025 | 42,75 | 44,83 | 42,74 | 44,13 | 3,13% | 1.292.047,00 |
| 16.09.2025 | 42,66 | 43,00 | 42,40 | 42,79 | 0,66% | 652.403,00 |
| 15.09.2025 | 44,00 | 44,10 | 42,34 | 42,51 | -2,79% | 1.077.969,00 |
| 12.09.2025 | 43,30 | 43,87 | 43,14 | 43,73 | 1,11% | 1.202.920,00 |
| 11.09.2025 | 41,95 | 43,41 | 41,77 | 43,25 | 2,88% | 1.306.766,00 |
| 10.09.2025 | 42,23 | 43,13 | 41,77 | 42,04 | 0,02% | 917.181,00 |
| 09.09.2025 | 41,69 | 42,45 | 41,69 | 42,03 | 1,13% | 918.979,00 |
| 08.09.2025 | 42,35 | 42,73 | 41,18 | 41,56 | -0,93% | 1.291.061,00 |
| 05.09.2025 | 42,74 | 42,90 | 41,61 | 41,95 | -1,73% | 1.514.361,00 |
| 04.09.2025 | 41,58 | 42,82 | 41,53 | 42,69 | 2,99% | 975.963,00 |
| 03.09.2025 | 41,24 | 42,01 | 40,73 | 41,45 | 1,44% | 1.241.650,00 |
| 02.09.2025 | 41,39 | 41,70 | 40,06 | 40,86 | -2,32% | 2.408.490,00 |
| 29.08.2025 | 42,65 | 42,97 | 41,44 | 41,83 | -2,20% | 7.594.606,00 |
| 28.08.2025 | 41,89 | 42,82 | 41,60 | 42,77 | 2,10% | 1.414.920,00 |
| 27.08.2025 | 41,13 | 42,03 | 40,89 | 41,89 | 1,55% | 1.621.715,00 |
| 26.08.2025 | 42,34 | 42,61 | 41,13 | 41,25 | 1,50% | 2.052.245,00 |
| 25.08.2025 | 40,58 | 40,83 | 39,95 | 40,64 | -0,15% | 884.186,00 |
| 22.08.2025 | 40,05 | 41,04 | 39,99 | 40,70 | 2,18% | 969.453,00 |
| 21.08.2025 | 39,66 | 40,01 | 39,42 | 39,83 | 0,25% | 838.956,00 |
| 20.08.2025 | 40,03 | 40,18 | 39,25 | 39,73 | -0,33% | 656.273,00 |
| 19.08.2025 | 39,75 | 40,27 | 39,66 | 39,86 | -0,37% | 566.300,00 |
| 18.08.2025 | 40,80 | 40,98 | 39,86 | 40,01 | -1,98% | 579.092,00 |
| 15.08.2025 | 40,93 | 41,38 | 40,78 | 40,82 | -0,24% | 656.555,00 |
| 14.08.2025 | 41,15 | 41,57 | 40,52 | 40,92 | -2,43% | 720.412,00 |
| 13.08.2025 | 42,05 | 42,18 | 40,83 | 41,94 | -0,02% | 832.976,00 |
| 12.08.2025 | 40,80 | 42,18 | 40,60 | 41,95 | 3,07% | 769.185,00 |
| 11.08.2025 | 41,02 | 41,40 | 40,66 | 40,70 | -1,45% | 774.397,00 |
| 08.08.2025 | 41,81 | 41,81 | 40,78 | 41,30 | -0,55% | 782.197,00 |
| 07.08.2025 | 43,06 | 43,95 | 41,03 | 41,53 | -0,02% | 1.790.754,00 |
| 06.08.2025 | 42,59 | 42,74 | 41,54 | 41,54 | -1,42% | 1.094.306,00 |
| 05.08.2025 | 42,80 | 43,21 | 41,31 | 42,14 | -2,25% | 1.361.372,00 |
| 04.08.2025 | 42,80 | 43,87 | 42,70 | 43,11 | 0,72% | 1.195.590,00 |
| 01.08.2025 | 43,02 | 43,28 | 41,74 | 42,80 | -1,34% | 1.133.309,00 |
| 31.07.2025 | 42,54 | 43,93 | 42,54 | 43,38 | 1,64% | 980.686,00 |
| 30.07.2025 | 43,18 | 43,55 | 42,41 | 42,68 | -1,23% | 1.264.934,00 |
| 29.07.2025 | 42,54 | 43,25 | 42,15 | 43,21 | 2,44% | 951.469,00 |
| 28.07.2025 | 41,76 | 42,24 | 41,55 | 42,18 | 2,43% | 945.492,00 |
| 25.07.2025 | 42,43 | 42,69 | 41,08 | 41,18 | -4,54% | 835.241,00 |
| 24.07.2025 | 42,05 | 43,39 | 41,85 | 43,14 | 2,79% | 1.381.660,00 |
| 23.07.2025 | 41,94 | 42,20 | 41,56 | 41,97 | 1,08% | 847.100,00 |
| 22.07.2025 | 41,23 | 42,04 | 41,23 | 41,52 | 0,95% | 819.363,00 |
| 21.07.2025 | 42,75 | 42,75 | 41,07 | 41,13 | -3,83% | 1.123.232,00 |
| 18.07.2025 | 41,93 | 43,39 | 41,72 | 42,77 | 3,04% | 1.451.384,00 |
| 17.07.2025 | 40,15 | 41,68 | 39,99 | 41,51 | 3,10% | 1.852.136,00 |
| 16.07.2025 | 41,00 | 41,47 | 40,11 | 40,26 | -1,92% | 1.552.600,00 |
| 15.07.2025 | 41,40 | 41,54 | 40,10 | 41,05 | -1,25% | 1.566.460,00 |
| 14.07.2025 | 41,00 | 41,67 | 40,61 | 41,57 | 0,31% | 1.500.806,00 |
| 11.07.2025 | 41,44 | 41,92 | 41,03 | 41,44 | 0,00% | 1.390.234,00 |
| 10.07.2025 | 41,92 | 42,04 | 41,26 | 41,44 | -0,72% | 1.352.224,00 |
| 09.07.2025 | 43,15 | 43,15 | 41,67 | 41,74 | -2,68% | 1.108.232,00 |
| 08.07.2025 | 42,71 | 43,01 | 42,14 | 42,89 | 0,28% | 1.198.415,00 |
| 07.07.2025 | 43,51 | 43,71 | 42,06 | 42,77 | -2,46% | 992.887,00 |
| 03.07.2025 | 43,56 | 44,30 | 43,50 | 43,85 | 0,32% | 465.828,00 |
| 02.07.2025 | 43,59 | 44,01 | 43,02 | 43,71 | 1,13% | 1.054.693,00 |
| 01.07.2025 | 44,26 | 44,26 | 43,11 | 43,22 | -1,88% | 942.874,00 |
| 30.06.2025 | 44,10 | 44,76 | 43,68 | 44,05 | -0,16% | 1.554.865,00 |
| 27.06.2025 | 43,77 | 45,26 | 43,56 | 44,12 | 0,46% | 2.823.338,00 |
| 26.06.2025 | 42,17 | 43,94 | 41,80 | 43,92 | 4,82% | 1.726.018,00 |
| 25.06.2025 | 42,53 | 42,66 | 41,42 | 41,90 | -1,60% | 1.118.522,00 |
| 24.06.2025 | 41,69 | 42,81 | 41,24 | 42,58 | 2,38% | 1.163.134,00 |
| 23.06.2025 | 43,20 | 43,30 | 41,48 | 41,59 | -2,96% | 1.332.195,00 |
| 20.06.2025 | 43,25 | 43,60 | 42,83 | 42,86 | -0,07% | 1.053.770,00 |
| 18.06.2025 | 42,83 | 43,30 | 42,22 | 42,89 | 0,19% | 993.045,00 |
| 17.06.2025 | 43,70 | 44,18 | 42,58 | 42,81 | -2,04% | 1.211.975,00 |
| 16.06.2025 | 44,21 | 45,22 | 42,92 | 43,70 | -1,11% | 1.039.232,00 |
| 13.06.2025 | 44,65 | 45,31 | 44,11 | 44,19 | -0,63% | 993.905,00 |
| 12.06.2025 | 44,06 | 44,51 | 43,95 | 44,47 | -0,36% | 813.882,00 |
| 11.06.2025 | 43,64 | 44,65 | 43,59 | 44,63 | 3,05% | 1.466.186,00 |
| 10.06.2025 | 43,76 | 44,34 | 43,15 | 43,31 | 0,07% | 1.380.722,00 |
| 09.06.2025 | 44,33 | 44,33 | 42,76 | 43,28 | -1,79% | 1.370.890,00 |
| 06.06.2025 | 44,43 | 44,44 | 43,22 | 44,07 | 0,80% | 2.504.005,00 |
| 05.06.2025 | 44,17 | 44,28 | 42,87 | 43,72 | -4,23% | 3.096.850,00 |
| 04.06.2025 | 46,02 | 47,25 | 45,37 | 45,65 | -1,02% | 1.154.023,00 |
| 03.06.2025 | 45,02 | 46,25 | 44,49 | 46,12 | 2,33% | 1.050.290,00 |
| 02.06.2025 | 45,54 | 45,54 | 44,25 | 45,07 | 1,19% | 772.163,00 |
| 30.05.2025 | 45,17 | 45,17 | 43,85 | 44,54 | -1,46% | 1.461.991,00 |
| 29.05.2025 | 45,07 | 45,47 | 44,69 | 45,20 | -0,79% | 669.218,00 |
| 28.05.2025 | 46,69 | 46,69 | 45,47 | 45,56 | -1,51% | 760.723,00 |
| 27.05.2025 | 45,48 | 46,38 | 45,00 | 46,26 | 3,17% | 777.826,00 |
| 23.05.2025 | 43,63 | 45,19 | 43,60 | 44,84 | 0,97% | 764.631,00 |