203,780$
-7,57%
Echtzeit-Aktienkurs Argan Inc.
Bid:
Ask:
Aktienkurse zur Argan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 216,15 | 217,48 | 200,00 | 203,78 | -7,57% | 541.783,00 |
| 30.06.2025 | 221,56 | 223,50 | 214,53 | 220,48 | 0,34% | 453.112,00 |
| 27.06.2025 | 215,40 | 222,66 | 211,66 | 219,74 | 1,88% | 560.619,00 |
| 26.06.2025 | 214,88 | 216,35 | 207,51 | 215,68 | 3,17% | 387.418,00 |
| 25.06.2025 | 217,00 | 217,79 | 207,11 | 209,05 | -2,60% | 299.182,00 |
| 24.06.2025 | 213,94 | 215,71 | 209,54 | 214,63 | 2,92% | 402.307,00 |
| 23.06.2025 | 203,00 | 209,34 | 200,00 | 208,55 | 2,55% | 319.589,00 |
| 20.06.2025 | 205,55 | 206,98 | 193,82 | 203,36 | -1,39% | 873.180,00 |
| 18.06.2025 | 213,00 | 214,00 | 206,04 | 206,22 | -3,10% | 384.209,00 |
| 17.06.2025 | 215,00 | 219,07 | 209,11 | 212,82 | -2,64% | 393.580,00 |
| 16.06.2025 | 222,88 | 228,75 | 217,91 | 218,59 | 0,19% | 452.119,00 |
| 13.06.2025 | 218,24 | 219,00 | 210,08 | 218,17 | -1,78% | 381.013,00 |
| 12.06.2025 | 221,52 | 225,03 | 218,00 | 222,12 | -0,98% | 406.282,00 |
| 11.06.2025 | 212,02 | 224,36 | 207,27 | 224,31 | 7,09% | 700.941,00 |
| 10.06.2025 | 217,13 | 218,50 | 203,49 | 209,45 | -3,91% | 771.091,00 |
| 09.06.2025 | 244,76 | 245,91 | 216,21 | 217,97 | -10,34% | 1.039.613,00 |
| 06.06.2025 | 238,43 | 246,60 | 233,27 | 243,11 | 3,34% | 563.031,00 |
| 05.06.2025 | 229,83 | 243,52 | 220,77 | 235,25 | 8,01% | 1.030.215,00 |
| 04.06.2025 | 218,27 | 219,99 | 215,00 | 217,80 | -0,42% | 518.785,00 |
| 03.06.2025 | 210,40 | 219,00 | 209,19 | 218,72 | 4,17% | 491.878,00 |
| 02.06.2025 | 209,31 | 211,26 | 202,00 | 209,96 | -0,16% | 409.539,00 |
| 30.05.2025 | 203,28 | 211,76 | 201,32 | 210,30 | 1,59% | 462.892,00 |
| 29.05.2025 | 212,51 | 212,51 | 205,00 | 207,01 | -1,28% | 413.154,00 |
| 28.05.2025 | 209,77 | 214,75 | 206,50 | 209,69 | -0,39% | 446.227,00 |
| 27.05.2025 | 206,37 | 211,06 | 202,86 | 210,52 | 3,57% | 462.176,00 |
| 23.05.2025 | 193,41 | 205,57 | 193,26 | 203,26 | 3,19% | 369.185,00 |
| 22.05.2025 | 192,00 | 199,00 | 184,35 | 196,97 | 1,99% | 414.832,00 |
| 21.05.2025 | 189,00 | 197,63 | 188,47 | 193,13 | 1,81% | 500.571,00 |
| 20.05.2025 | 189,00 | 191,00 | 187,42 | 189,70 | 0,38% | 261.983,00 |
| 19.05.2025 | 185,00 | 188,99 | 183,36 | 188,98 | 0,25% | 275.428,00 |
| 16.05.2025 | 182,93 | 188,99 | 180,63 | 188,50 | 2,83% | 430.513,00 |
| 15.05.2025 | 177,00 | 187,38 | 176,97 | 183,32 | 2,33% | 343.225,00 |
| 14.05.2025 | 177,01 | 181,10 | 177,01 | 179,14 | 2,06% | 350.061,00 |
| 13.05.2025 | 173,31 | 179,16 | 171,59 | 175,52 | 2,88% | 274.829,00 |
| 12.05.2025 | 179,00 | 179,00 | 169,79 | 170,61 | 0,19% | 291.538,00 |
| 09.05.2025 | 173,41 | 174,12 | 168,26 | 170,28 | -0,49% | 225.494,00 |
| 08.05.2025 | 172,73 | 176,00 | 166,00 | 171,11 | 1,91% | 310.211,00 |
| 07.05.2025 | 167,24 | 169,32 | 164,00 | 167,90 | -0,93% | 335.415,00 |
| 06.05.2025 | 163,74 | 171,51 | 162,10 | 169,47 | 2,47% | 329.709,00 |
| 05.05.2025 | 160,13 | 167,00 | 157,88 | 165,38 | 0,98% | 252.125,00 |
| 02.05.2025 | 162,13 | 168,66 | 160,27 | 163,77 | 3,13% | 382.732,00 |
| 01.05.2025 | 155,65 | 162,93 | 155,65 | 158,80 | 3,70% | 369.253,00 |
| 30.04.2025 | 148,51 | 154,09 | 142,97 | 153,13 | -0,18% | 272.944,00 |
| 29.04.2025 | 151,00 | 153,52 | 148,14 | 153,41 | 1,01% | 156.548,00 |
| 28.04.2025 | 150,80 | 153,98 | 148,25 | 151,88 | 0,21% | 271.670,00 |
| 25.04.2025 | 148,38 | 151,76 | 146,75 | 151,56 | 1,95% | 242.132,00 |
| 24.04.2025 | 141,50 | 149,18 | 141,25 | 148,66 | 5,16% | 209.916,00 |
| 23.04.2025 | 140,78 | 148,00 | 139,98 | 141,36 | 5,48% | 359.313,00 |
| 22.04.2025 | 132,64 | 136,12 | 130,35 | 134,01 | 3,16% | 277.442,00 |
| 21.04.2025 | 145,00 | 145,97 | 126,07 | 129,91 | -11,02% | 607.387,00 |
| 17.04.2025 | 147,57 | 149,00 | 144,14 | 146,00 | -1,83% | 686.895,00 |
| 16.04.2025 | 144,00 | 149,88 | 143,88 | 148,72 | 1,95% | 432.143,00 |
| 15.04.2025 | 149,00 | 150,69 | 143,83 | 145,87 | -1,18% | 285.002,00 |
| 14.04.2025 | 154,10 | 154,10 | 145,00 | 147,61 | -0,38% | 390.308,00 |
| 11.04.2025 | 137,40 | 149,21 | 137,40 | 148,17 | 7,37% | 421.441,00 |
| 10.04.2025 | 135,00 | 142,00 | 133,66 | 138,00 | -2,80% | 418.123,00 |
| 09.04.2025 | 128,94 | 149,01 | 127,06 | 141,98 | 11,37% | 761.283,00 |
| 08.04.2025 | 131,22 | 136,09 | 124,32 | 127,48 | 2,62% | 529.618,00 |
| 07.04.2025 | 116,30 | 135,63 | 113,83 | 124,23 | 3,46% | 643.514,00 |
| 04.04.2025 | 119,45 | 122,36 | 111,16 | 120,08 | -6,73% | 465.260,00 |
| 03.04.2025 | 127,24 | 133,15 | 125,15 | 128,75 | -6,72% | 381.781,00 |
| 02.04.2025 | 130,45 | 141,38 | 129,27 | 138,02 | 2,67% | 302.707,00 |
| 01.04.2025 | 130,97 | 136,12 | 127,05 | 134,43 | 2,49% | 409.042,00 |
| 31.03.2025 | 131,05 | 132,00 | 123,43 | 131,17 | -5,03% | 735.244,00 |
| 28.03.2025 | 138,10 | 150,84 | 135,00 | 138,12 | 19,86% | 1.381.014,00 |
| 27.03.2025 | 117,50 | 119,57 | 113,92 | 115,23 | -3,59% | 398.726,00 |
| 26.03.2025 | 126,48 | 126,84 | 118,04 | 119,52 | -5,99% | 333.546,00 |
| 25.03.2025 | 128,33 | 129,36 | 125,06 | 127,14 | -1,63% | 361.462,00 |
| 24.03.2025 | 125,00 | 129,36 | 123,89 | 129,25 | 7,17% | 273.153,00 |
| 21.03.2025 | 117,77 | 121,11 | 117,00 | 120,60 | 0,01% | 359.876,00 |
| 20.03.2025 | 120,68 | 122,55 | 119,39 | 120,59 | -1,03% | 208.013,00 |
| 19.03.2025 | 118,10 | 123,31 | 117,05 | 121,85 | 3,71% | 245.392,00 |
| 18.03.2025 | 119,00 | 119,06 | 115,01 | 117,49 | -2,92% | 200.111,00 |
| 17.03.2025 | 119,62 | 122,69 | 118,96 | 121,03 | 0,86% | 202.594,00 |
| 14.03.2025 | 116,75 | 121,06 | 115,23 | 120,00 | 5,73% | 225.923,00 |
| 13.03.2025 | 115,32 | 115,32 | 110,23 | 113,50 | -1,17% | 245.766,00 |
| 12.03.2025 | 116,96 | 117,83 | 113,25 | 114,84 | 3,63% | 276.059,00 |
| 11.03.2025 | 104,36 | 113,21 | 103,70 | 110,82 | 6,51% | 372.378,00 |
| 10.03.2025 | 108,00 | 110,00 | 101,02 | 104,05 | -8,57% | 596.356,00 |
| 07.03.2025 | 115,65 | 117,30 | 107,04 | 113,80 | -2,13% | 474.148,00 |
| 06.03.2025 | 120,89 | 120,89 | 114,70 | 116,28 | -7,39% | 271.823,00 |
| 05.03.2025 | 122,74 | 126,60 | 117,85 | 125,56 | 4,00% | 256.526,00 |
| 04.03.2025 | 115,42 | 124,05 | 112,92 | 120,73 | -0,72% | 482.991,00 |
| 03.03.2025 | 133,05 | 134,44 | 120,17 | 121,61 | -6,72% | 400.513,00 |
| 28.02.2025 | 124,00 | 130,38 | 122,70 | 130,37 | 3,97% | 284.212,00 |
| 27.02.2025 | 135,36 | 135,36 | 125,00 | 125,39 | -5,15% | 301.421,00 |
| 26.02.2025 | 128,66 | 133,55 | 127,89 | 132,20 | 5,28% | 346.559,00 |
| 25.02.2025 | 126,30 | 126,86 | 119,20 | 125,57 | -0,72% | 474.641,00 |
| 24.02.2025 | 134,00 | 134,73 | 126,00 | 126,48 | -5,35% | 405.566,00 |
| 21.02.2025 | 144,85 | 145,00 | 132,11 | 133,63 | -6,25% | 342.076,00 |
| 20.02.2025 | 145,05 | 145,66 | 138,51 | 142,54 | -1,40% | 235.085,00 |
| 19.02.2025 | 143,67 | 145,35 | 141,32 | 144,56 | -0,19% | 189.791,00 |
| 18.02.2025 | 148,50 | 150,83 | 137,22 | 144,83 | -2,53% | 475.483,00 |
| 14.02.2025 | 148,63 | 149,20 | 145,50 | 148,59 | 0,30% | 187.110,00 |
| 13.02.2025 | 150,05 | 152,36 | 144,44 | 148,14 | -0,79% | 267.613,00 |
| 12.02.2025 | 146,50 | 150,50 | 143,91 | 149,32 | -1,11% | 340.161,00 |
| 11.02.2025 | 156,99 | 157,00 | 149,30 | 150,99 | -5,00% | 304.272,00 |
| 10.02.2025 | 162,46 | 162,47 | 154,55 | 158,93 | -1,65% | 371.416,00 |
| 07.02.2025 | 163,97 | 168,26 | 158,00 | 161,60 | -0,32% | 684.101,00 |
| 06.02.2025 | 150,50 | 163,83 | 145,25 | 162,12 | 13,38% | 923.453,00 |