91,100$
2,83%
Echtzeit-Aktienkurs Argan Inc.
Bid:
Ask:
Aktienkurse zur Argan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 90,12 | 91,57 | 88,78 | 91,10 | 2,83% | 232.998,00 |
| 12.09.2024 | 88,40 | 90,94 | 88,04 | 88,59 | -0,23% | 188.826,00 |
| 11.09.2024 | 88,99 | 89,94 | 86,98 | 88,79 | -0,77% | 260.526,00 |
| 10.09.2024 | 92,27 | 92,27 | 88,45 | 89,48 | -4,19% | 282.708,00 |
| 09.09.2024 | 90,22 | 95,23 | 88,03 | 93,39 | 3,80% | 451.680,00 |
| 06.09.2024 | 89,09 | 95,73 | 86,80 | 89,97 | 26,04% | 1.331.579,00 |
| 05.09.2024 | 71,25 | 71,71 | 69,81 | 71,38 | -0,31% | 235.470,00 |
| 04.09.2024 | 72,00 | 73,11 | 71,22 | 71,60 | -1,35% | 287.242,00 |
| 03.09.2024 | 78,36 | 78,36 | 72,09 | 72,58 | -8,49% | 266.999,00 |
| 30.08.2024 | 77,34 | 79,36 | 77,25 | 79,31 | 2,41% | 204.841,00 |
| 29.08.2024 | 76,68 | 78,50 | 76,58 | 77,44 | 1,56% | 117.705,00 |
| 28.08.2024 | 77,01 | 77,77 | 76,11 | 76,25 | -0,81% | 180.095,00 |
| 27.08.2024 | 77,90 | 77,90 | 76,05 | 76,87 | -0,13% | 135.597,00 |
| 26.08.2024 | 76,48 | 77,62 | 76,31 | 76,97 | 0,86% | 96.688,00 |
| 23.08.2024 | 73,19 | 76,50 | 72,87 | 76,31 | 5,39% | 142.642,00 |
| 22.08.2024 | 72,28 | 73,56 | 72,28 | 72,41 | -1,55% | 86.820,00 |
| 21.08.2024 | 72,71 | 73,75 | 72,48 | 73,55 | 1,86% | 54.714,00 |
| 20.08.2024 | 74,00 | 74,00 | 71,93 | 72,21 | -1,96% | 66.084,00 |
| 19.08.2024 | 73,28 | 73,65 | 72,50 | 73,65 | 0,89% | 71.593,00 |
| 16.08.2024 | 72,51 | 73,12 | 71,33 | 73,00 | 0,51% | 106.981,00 |
| 15.08.2024 | 72,48 | 74,27 | 71,85 | 72,63 | 1,94% | 128.227,00 |
| 14.08.2024 | 72,00 | 72,30 | 70,89 | 71,25 | -0,42% | 103.688,00 |
| 13.08.2024 | 69,92 | 71,97 | 69,51 | 71,55 | 3,07% | 108.548,00 |
| 12.08.2024 | 69,92 | 70,15 | 68,53 | 69,42 | 0,00% | 113.341,00 |
| 09.08.2024 | 70,35 | 70,58 | 68,69 | 69,42 | -1,45% | 80.534,00 |
| 08.08.2024 | 69,76 | 70,69 | 69,20 | 70,44 | 1,65% | 73.446,00 |
| 07.08.2024 | 71,03 | 71,47 | 69,17 | 69,30 | -1,45% | 143.652,00 |
| 06.08.2024 | 69,55 | 70,50 | 68,56 | 70,32 | 1,11% | 162.647,00 |
| 05.08.2024 | 65,66 | 69,72 | 63,53 | 69,55 | 0,33% | 287.665,00 |
| 02.08.2024 | 71,89 | 72,16 | 68,97 | 69,32 | -6,98% | 199.065,00 |
| 01.08.2024 | 79,00 | 79,53 | 72,20 | 74,52 | -5,59% | 388.958,00 |
| 31.07.2024 | 78,41 | 81,05 | 78,00 | 78,93 | 1,78% | 437.028,00 |
| 30.07.2024 | 77,34 | 77,99 | 76,22 | 77,55 | 0,65% | 120.256,00 |
| 29.07.2024 | 78,00 | 78,81 | 76,48 | 77,05 | -0,70% | 122.558,00 |
| 26.07.2024 | 76,87 | 78,86 | 76,58 | 77,59 | 2,52% | 91.833,00 |
| 25.07.2024 | 76,51 | 76,69 | 74,46 | 75,68 | -0,68% | 125.725,00 |
| 24.07.2024 | 77,90 | 79,36 | 76,02 | 76,20 | -2,88% | 131.810,00 |
| 23.07.2024 | 77,64 | 79,79 | 76,27 | 78,46 | 0,56% | 185.941,00 |
| 22.07.2024 | 75,94 | 78,30 | 75,53 | 78,02 | 3,30% | 155.396,00 |
| 19.07.2024 | 76,34 | 76,43 | 75,00 | 75,53 | -0,96% | 110.655,00 |
| 18.07.2024 | 76,44 | 77,63 | 73,15 | 76,26 | -0,31% | 226.020,00 |
| 17.07.2024 | 79,42 | 80,20 | 76,32 | 76,50 | -3,87% | 240.978,00 |
| 16.07.2024 | 78,09 | 80,19 | 77,71 | 79,58 | 3,06% | 427.860,00 |
| 15.07.2024 | 76,49 | 78,00 | 75,51 | 77,22 | 2,69% | 244.663,00 |
| 12.07.2024 | 72,40 | 77,28 | 71,60 | 75,20 | 4,08% | 411.010,00 |
| 11.07.2024 | 70,94 | 72,55 | 69,78 | 72,25 | 3,57% | 120.339,00 |
| 10.07.2024 | 70,88 | 70,88 | 67,80 | 69,76 | -0,88% | 218.524,00 |
| 09.07.2024 | 72,00 | 72,56 | 70,38 | 70,38 | -2,56% | 134.956,00 |
| 08.07.2024 | 71,00 | 72,53 | 70,49 | 72,23 | 2,09% | 211.983,00 |
| 05.07.2024 | 71,98 | 72,44 | 69,59 | 70,75 | -1,78% | 111.883,00 |
| 03.07.2024 | 71,67 | 72,43 | 70,64 | 72,03 | 0,57% | 91.476,00 |
| 02.07.2024 | 71,35 | 72,05 | 70,30 | 71,62 | 0,20% | 121.908,00 |
| 01.07.2024 | 73,85 | 73,97 | 71,38 | 71,48 | -2,30% | 166.628,00 |
| 28.06.2024 | 73,83 | 74,73 | 72,33 | 73,16 | -0,23% | 531.522,00 |
| 27.06.2024 | 75,42 | 75,42 | 73,09 | 73,33 | -2,38% | 182.497,00 |
| 26.06.2024 | 76,13 | 76,35 | 74,21 | 75,12 | -1,79% | 206.616,00 |
| 25.06.2024 | 76,30 | 77,35 | 75,99 | 76,49 | 0,18% | 135.134,00 |
| 24.06.2024 | 75,45 | 77,01 | 74,84 | 76,35 | 1,19% | 165.653,00 |
| 21.06.2024 | 74,84 | 75,63 | 73,33 | 75,45 | 0,08% | 426.382,00 |
| 20.06.2024 | 77,72 | 77,93 | 75,21 | 75,39 | -2,85% | 114.603,00 |
| 18.06.2024 | 78,79 | 78,79 | 77,10 | 77,60 | -0,88% | 132.021,00 |
| 17.06.2024 | 76,36 | 78,29 | 76,10 | 78,29 | 1,94% | 175.181,00 |
| 14.06.2024 | 76,72 | 77,56 | 73,15 | 76,80 | 0,17% | 227.326,00 |
| 13.06.2024 | 77,21 | 77,75 | 76,20 | 76,67 | 0,13% | 192.913,00 |
| 12.06.2024 | 77,95 | 78,30 | 75,75 | 76,57 | -0,69% | 184.201,00 |
| 11.06.2024 | 77,30 | 77,86 | 75,50 | 77,10 | -0,53% | 265.079,00 |
| 10.06.2024 | 76,74 | 78,95 | 75,34 | 77,51 | 1,52% | 397.111,00 |
| 07.06.2024 | 74,15 | 78,07 | 73,70 | 76,35 | 10,43% | 614.965,00 |
| 06.06.2024 | 69,02 | 69,21 | 67,80 | 69,14 | 0,38% | 150.753,00 |
| 05.06.2024 | 68,78 | 69,71 | 68,19 | 68,88 | 0,16% | 106.243,00 |
| 04.06.2024 | 70,61 | 71,03 | 66,84 | 68,77 | -2,96% | 233.277,00 |
| 03.06.2024 | 70,93 | 71,50 | 69,88 | 70,87 | 0,34% | 177.626,00 |
| 31.05.2024 | 69,45 | 70,97 | 69,45 | 70,63 | 1,88% | 156.557,00 |
| 30.05.2024 | 69,52 | 69,92 | 68,05 | 69,33 | 0,25% | 103.004,00 |
| 29.05.2024 | 68,66 | 69,43 | 68,30 | 69,16 | -0,16% | 63.747,00 |
| 28.05.2024 | 70,50 | 70,58 | 68,34 | 69,27 | -1,77% | 180.165,00 |
| 24.05.2024 | 68,76 | 70,52 | 68,47 | 70,52 | 2,92% | 161.133,00 |
| 23.05.2024 | 67,65 | 69,05 | 67,30 | 68,52 | 1,20% | 117.540,00 |
| 22.05.2024 | 66,23 | 68,04 | 65,85 | 67,71 | 2,05% | 97.609,00 |
| 21.05.2024 | 66,03 | 66,35 | 65,50 | 66,35 | 0,45% | 62.870,00 |
| 20.05.2024 | 66,12 | 66,39 | 65,78 | 66,05 | 0,17% | 53.593,00 |
| 17.05.2024 | 66,50 | 66,50 | 65,28 | 65,94 | -0,57% | 61.268,00 |
| 16.05.2024 | 67,87 | 67,87 | 66,16 | 66,32 | -1,92% | 66.250,00 |
| 15.05.2024 | 67,62 | 68,45 | 67,32 | 67,62 | 0,00% | 84.879,00 |
| 14.05.2024 | 67,72 | 67,78 | 67,21 | 67,62 | 0,58% | 85.203,00 |
| 13.05.2024 | 66,86 | 67,72 | 66,60 | 67,23 | 1,07% | 160.515,00 |
| 10.05.2024 | 67,80 | 67,80 | 65,50 | 66,52 | -1,58% | 114.066,00 |
| 09.05.2024 | 66,72 | 67,59 | 66,39 | 67,59 | 1,84% | 129.226,00 |
| 08.05.2024 | 64,85 | 66,43 | 63,97 | 66,37 | 2,09% | 95.736,00 |
| 07.05.2024 | 64,18 | 65,70 | 64,18 | 65,01 | 2,01% | 142.821,00 |
| 06.05.2024 | 60,98 | 64,18 | 60,98 | 63,73 | 4,75% | 146.839,00 |
| 03.05.2024 | 61,52 | 61,78 | 60,38 | 60,84 | -0,29% | 70.028,00 |
| 02.05.2024 | 60,23 | 61,34 | 60,23 | 61,02 | 1,14% | 52.414,00 |
| 01.05.2024 | 60,64 | 60,80 | 60,03 | 60,33 | 0,12% | 54.298,00 |
| 30.04.2024 | 62,14 | 62,14 | 60,25 | 60,26 | -2,95% | 64.025,00 |
| 29.04.2024 | 61,68 | 62,38 | 61,68 | 62,09 | 0,18% | 54.300,00 |
| 26.04.2024 | 61,22 | 62,35 | 61,14 | 61,98 | 1,26% | 51.613,00 |
| 25.04.2024 | 61,01 | 61,47 | 60,65 | 61,21 | 0,00% | 82.210,00 |
| 24.04.2024 | 61,79 | 62,51 | 60,34 | 61,21 | -0,68% | 93.975,00 |
| 23.04.2024 | 61,60 | 62,69 | 61,47 | 61,63 | -0,02% | 107.551,00 |