45,550$
-2,34%
Echtzeit-Aktienkurs Altus Midstream Company
Bid:
Ask:
Aktienkurse zur Altus Midstream Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,64 | 46,64 | 45,38 | 45,55 | -2,34% | 28.974,00 |
| 28.05.2026 | 47,29 | 47,90 | 46,59 | 46,64 | -1,60% | 745.833,00 |
| 27.05.2026 | 48,00 | 48,16 | 47,01 | 47,40 | -3,38% | 818.527,00 |
| 26.05.2026 | 50,12 | 50,50 | 48,88 | 49,06 | -2,91% | 741.297,00 |
| 22.05.2026 | 50,00 | 50,61 | 49,20 | 50,53 | 0,78% | 849.933,00 |
| 21.05.2026 | 50,56 | 50,75 | 49,63 | 50,14 | -0,12% | 850.995,00 |
| 20.05.2026 | 50,42 | 51,30 | 49,75 | 50,20 | -1,18% | 899.230,00 |
| 19.05.2026 | 50,58 | 51,46 | 50,00 | 50,80 | 0,42% | 819.759,00 |
| 18.05.2026 | 50,46 | 51,25 | 49,92 | 50,59 | -1,33% | 1.016.834,00 |
| 15.05.2026 | 50,81 | 51,51 | 50,38 | 51,27 | 0,65% | 1.011.696,00 |
| 14.05.2026 | 50,00 | 51,04 | 49,84 | 50,94 | 2,39% | 773.381,00 |
| 13.05.2026 | 49,00 | 49,76 | 48,40 | 49,75 | 1,74% | 970.226,00 |
| 12.05.2026 | 48,81 | 49,04 | 47,92 | 48,90 | 1,79% | 1.028.149,00 |
| 11.05.2026 | 47,54 | 48,72 | 46,93 | 48,04 | 1,05% | 1.075.305,00 |
| 08.05.2026 | 48,36 | 48,64 | 47,09 | 47,54 | -1,98% | 1.301.058,00 |
| 07.05.2026 | 45,82 | 48,69 | 45,78 | 48,50 | 0,58% | 1.768.105,00 |
| 06.05.2026 | 49,00 | 49,72 | 47,87 | 48,22 | -4,42% | 1.416.705,00 |
| 05.05.2026 | 50,41 | 50,93 | 49,50 | 50,45 | -0,47% | 1.116.483,00 |
| 04.05.2026 | 49,42 | 50,93 | 48,92 | 50,69 | 2,63% | 1.824.536,00 |
| 01.05.2026 | 49,34 | 50,04 | 48,61 | 49,39 | -2,28% | 1.631.553,00 |
| 30.04.2026 | 49,00 | 51,11 | 48,70 | 50,54 | 1,83% | 1.486.750,00 |
| 29.04.2026 | 49,35 | 49,73 | 48,94 | 49,63 | 1,56% | 862.092,00 |
| 28.04.2026 | 48,14 | 48,92 | 47,79 | 48,87 | 2,45% | 1.219.697,00 |
| 27.04.2026 | 47,60 | 48,09 | 47,23 | 47,70 | 0,48% | 739.258,00 |
| 24.04.2026 | 47,23 | 47,50 | 46,32 | 47,47 | -1,35% | 562.799,00 |
| 23.04.2026 | 48,55 | 48,66 | 47,90 | 48,12 | 0,17% | 837.326,00 |
| 22.04.2026 | 47,68 | 48,15 | 47,50 | 48,04 | 2,47% | 1.540.135,00 |
| 21.04.2026 | 46,59 | 47,54 | 46,52 | 46,88 | 0,77% | 1.102.348,00 |
| 20.04.2026 | 46,70 | 47,47 | 46,46 | 46,52 | -0,32% | 583.600,00 |
| 17.04.2026 | 46,79 | 47,09 | 45,77 | 46,67 | -1,50% | 987.156,00 |
| 16.04.2026 | 47,46 | 47,86 | 46,92 | 47,38 | 1,26% | 466.498,00 |
| 15.04.2026 | 47,49 | 47,49 | 46,23 | 46,79 | -0,49% | 457.854,00 |
| 14.04.2026 | 47,30 | 47,61 | 46,09 | 47,02 | -0,40% | 908.519,00 |
| 13.04.2026 | 47,79 | 48,71 | 46,88 | 47,21 | -0,17% | 978.901,00 |
| 10.04.2026 | 45,66 | 47,54 | 45,54 | 47,29 | 3,34% | 1.492.947,00 |
| 09.04.2026 | 45,50 | 47,17 | 45,30 | 45,76 | 0,35% | 1.389.001,00 |
| 08.04.2026 | 45,12 | 45,99 | 44,61 | 45,60 | -3,29% | 1.248.764,00 |
| 07.04.2026 | 46,34 | 47,57 | 46,25 | 47,15 | 0,90% | 1.072.553,00 |
| 06.04.2026 | 46,15 | 47,72 | 46,11 | 46,73 | 0,15% | 841.439,00 |
| 02.04.2026 | 47,02 | 47,31 | 46,29 | 46,66 | 1,86% | 1.385.502,00 |
| 01.04.2026 | 46,74 | 46,94 | 45,21 | 45,81 | -5,37% | 2.515.719,00 |
| 31.03.2026 | 48,55 | 49,23 | 46,88 | 48,41 | -0,39% | 1.252.989,00 |
| 30.03.2026 | 49,37 | 49,55 | 47,88 | 48,60 | 0,04% | 820.579,00 |
| 27.03.2026 | 48,62 | 49,37 | 48,14 | 48,58 | -0,12% | 890.292,00 |
| 26.03.2026 | 47,72 | 48,99 | 47,31 | 48,64 | 3,03% | 984.333,00 |
| 25.03.2026 | 47,44 | 47,49 | 46,44 | 47,21 | 0,94% | 884.999,00 |
| 24.03.2026 | 46,70 | 47,16 | 45,68 | 46,77 | 2,10% | 797.141,00 |
| 23.03.2026 | 45,38 | 46,57 | 45,21 | 45,81 | -0,15% | 765.059,00 |
| 20.03.2026 | 47,12 | 47,50 | 45,70 | 45,88 | -1,57% | 1.753.195,00 |
| 19.03.2026 | 46,40 | 46,98 | 45,83 | 46,61 | 1,84% | 772.194,00 |
| 18.03.2026 | 45,54 | 46,53 | 45,23 | 45,77 | 0,81% | 1.136.119,00 |
| 17.03.2026 | 45,19 | 46,10 | 44,87 | 45,40 | 1,73% | 728.751,00 |
| 16.03.2026 | 44,37 | 45,08 | 43,54 | 44,63 | -0,47% | 1.096.220,00 |
| 13.03.2026 | 45,14 | 45,51 | 43,96 | 44,84 | -0,66% | 1.117.222,00 |
| 12.03.2026 | 46,12 | 46,64 | 45,14 | 45,14 | -2,17% | 672.985,00 |
| 11.03.2026 | 45,51 | 46,24 | 44,57 | 46,14 | 2,06% | 856.899,00 |
| 10.03.2026 | 45,20 | 45,90 | 44,59 | 45,21 | -0,35% | 1.594.139,00 |
| 09.03.2026 | 45,60 | 45,88 | 44,65 | 45,37 | -0,46% | 1.347.189,00 |
| 06.03.2026 | 45,80 | 46,16 | 45,05 | 45,58 | -0,33% | 974.173,00 |
| 05.03.2026 | 45,89 | 46,64 | 44,87 | 45,73 | 0,29% | 1.322.396,00 |
| 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 |