45,620$
-0,24%
Echtzeit-Aktienkurs Altus Midstream Company
Bid:
Ask:
Aktienkurse zur Altus Midstream Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 45,80 | 46,16 | 45,05 | 45,58 | -0,33% | 22.766,00 |
| 05.03.2026 | 45,89 | 46,64 | 44,87 | 45,73 | 0,29% | 22.766,00 |
| 04.03.2026 | 46,30 | 46,71 | 45,20 | 45,60 | -1,75% | 1.311.933,00 |
| 03.03.2026 | 46,10 | 46,45 | 44,90 | 46,41 | -1,09% | 1.604.296,00 |
| 02.03.2026 | 46,62 | 47,50 | 45,99 | 46,92 | 3,14% | 2.016.330,00 |
| 27.02.2026 | 45,31 | 45,82 | 44,64 | 45,49 | -3,21% | 3.901.913,00 |
| 26.02.2026 | 44,57 | 48,37 | 44,25 | 47,00 | 8,02% | 3.711.590,00 |
| 25.02.2026 | 43,89 | 44,17 | 42,57 | 43,51 | -1,52% | 1.261.276,00 |
| 24.02.2026 | 44,67 | 44,67 | 43,05 | 44,18 | -1,27% | 1.876.025,00 |
| 23.02.2026 | 45,52 | 46,00 | 43,66 | 44,75 | -1,78% | 1.196.680,00 |
| 20.02.2026 | 44,80 | 45,76 | 44,46 | 45,56 | 1,90% | 1.767.945,00 |
| 19.02.2026 | 47,00 | 47,00 | 43,84 | 44,71 | 0,38% | 4.504.986,00 |
| 18.02.2026 | 41,59 | 45,05 | 40,91 | 44,54 | 8,66% | 4.261.820,00 |
| 17.02.2026 | 41,94 | 41,94 | 40,26 | 40,99 | -1,32% | 832.979,00 |
| 13.02.2026 | 40,54 | 41,90 | 40,54 | 41,54 | 2,67% | 913.656,00 |
| 12.02.2026 | 41,83 | 42,42 | 40,42 | 40,46 | -3,37% | 982.697,00 |
| 11.02.2026 | 42,47 | 42,50 | 41,26 | 41,87 | 0,29% | 889.365,00 |
| 10.02.2026 | 42,20 | 42,60 | 41,56 | 41,75 | -1,18% | 1.076.747,00 |
| 09.02.2026 | 41,44 | 42,54 | 41,02 | 42,25 | 1,61% | 1.057.532,00 |
| 06.02.2026 | 39,70 | 41,59 | 39,69 | 41,58 | 1,86% | 1.360.289,00 |
| 05.02.2026 | 41,25 | 41,25 | 39,69 | 40,82 | -1,11% | 1.360.766,00 |
| 04.02.2026 | 41,71 | 42,30 | 40,53 | 41,28 | 0,07% | 1.533.985,00 |
| 03.02.2026 | 40,72 | 41,64 | 40,22 | 41,25 | 2,79% | 1.265.710,00 |
| 02.02.2026 | 40,00 | 41,53 | 39,95 | 40,13 | -1,91% | 1.886.260,00 |
| 30.01.2026 | 40,51 | 41,25 | 39,90 | 40,91 | 0,54% | 1.572.521,00 |
| 29.01.2026 | 41,18 | 41,72 | 40,55 | 40,69 | 0,10% | 1.469.457,00 |
| 28.01.2026 | 39,68 | 40,78 | 39,68 | 40,65 | 3,02% | 1.384.908,00 |
| 27.01.2026 | 39,01 | 40,00 | 38,93 | 39,46 | -1,10% | 898.691,00 |
| 26.01.2026 | 40,00 | 40,15 | 39,36 | 39,90 | 0,30% | 1.003.046,00 |
| 23.01.2026 | 39,95 | 40,95 | 39,40 | 39,78 | 1,22% | 1.714.838,00 |
| 22.01.2026 | 39,19 | 39,65 | 38,81 | 39,30 | 0,43% | 664.430,00 |
| 21.01.2026 | 39,28 | 39,95 | 38,85 | 39,13 | 1,16% | 1.053.680,00 |
| 20.01.2026 | 38,35 | 39,42 | 38,25 | 38,68 | 0,10% | 1.156.286,00 |
| 16.01.2026 | 37,45 | 39,64 | 37,25 | 38,64 | 2,93% | 1.666.956,00 |
| 15.01.2026 | 37,30 | 37,96 | 36,50 | 37,54 | 0,24% | 697.553,00 |
| 14.01.2026 | 37,24 | 37,96 | 37,12 | 37,45 | 0,64% | 1.044.119,00 |
| 13.01.2026 | 37,01 | 37,40 | 36,05 | 37,21 | 1,78% | 758.240,00 |
| 12.01.2026 | 36,70 | 37,05 | 36,22 | 36,56 | -0,38% | 690.595,00 |
| 09.01.2026 | 36,80 | 37,21 | 35,93 | 36,70 | 0,58% | 927.119,00 |
| 08.01.2026 | 35,56 | 37,03 | 35,33 | 36,49 | 2,56% | 868.824,00 |
| 07.01.2026 | 35,44 | 35,85 | 34,66 | 35,58 | -0,20% | 936.654,00 |
| 06.01.2026 | 36,52 | 36,71 | 35,38 | 35,65 | -2,17% | 1.192.014,00 |
| 05.01.2026 | 37,50 | 37,50 | 35,32 | 36,44 | -0,05% | 1.439.312,00 |