168,040$
7,68%
Echtzeit-Aktienkurs Argan Inc.
Bid:
Ask:
Aktienkurse zur Argan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 159,73 | 176,86 | 159,36 | 168,04 | 7,68% | 759.182,00 |
| 13.01.2025 | 157,70 | 158,24 | 151,17 | 156,05 | -2,11% | 377.400,00 |
| 10.01.2025 | 157,31 | 160,44 | 152,91 | 159,42 | 2,41% | 478.526,00 |
| 08.01.2025 | 149,21 | 156,17 | 145,00 | 155,67 | 3,69% | 494.207,00 |
| 07.01.2025 | 158,00 | 158,99 | 141,02 | 150,13 | -3,88% | 356.078,00 |
| 06.01.2025 | 151,48 | 159,53 | 150,21 | 156,19 | 4,81% | 414.000,00 |
| 03.01.2025 | 144,45 | 150,07 | 143,55 | 149,02 | 3,98% | 251.933,00 |
| 02.01.2025 | 138,77 | 143,32 | 137,91 | 143,32 | 4,58% | 223.683,00 |
| 31.12.2024 | 139,27 | 140,60 | 135,85 | 137,04 | -1,35% | 272.710,00 |
| 30.12.2024 | 140,00 | 141,28 | 137,50 | 138,92 | -2,82% | 203.528,00 |
| 27.12.2024 | 145,00 | 145,00 | 140,01 | 142,95 | -1,68% | 177.215,00 |
| 26.12.2024 | 143,60 | 145,60 | 141,31 | 145,39 | 1,27% | 145.626,00 |
| 24.12.2024 | 141,43 | 143,99 | 139,87 | 143,57 | 2,35% | 80.985,00 |
| 23.12.2024 | 139,65 | 140,88 | 136,83 | 140,28 | 0,68% | 216.309,00 |
| 20.12.2024 | 137,24 | 142,79 | 133,00 | 139,33 | -0,11% | 473.832,00 |
| 19.12.2024 | 141,50 | 143,75 | 138,78 | 139,48 | 0,70% | 242.737,00 |
| 18.12.2024 | 149,49 | 150,83 | 137,47 | 138,51 | -5,56% | 278.805,00 |
| 17.12.2024 | 144,41 | 147,62 | 140,07 | 146,66 | -0,05% | 309.336,00 |
| 16.12.2024 | 143,00 | 148,35 | 143,00 | 146,73 | 2,64% | 171.882,00 |
| 13.12.2024 | 144,00 | 147,90 | 142,30 | 142,96 | -0,91% | 190.400,00 |
| 12.12.2024 | 148,20 | 149,80 | 142,09 | 144,27 | -2,63% | 253.128,00 |
| 11.12.2024 | 144,38 | 149,37 | 143,47 | 148,16 | 4,01% | 301.253,00 |
| 10.12.2024 | 145,25 | 147,64 | 138,79 | 142,45 | -2,67% | 305.105,00 |
| 09.12.2024 | 148,68 | 156,36 | 145,10 | 146,36 | -0,52% | 496.318,00 |
| 06.12.2024 | 156,34 | 163,10 | 136,50 | 147,12 | -1,14% | 800.083,00 |
| 05.12.2024 | 149,00 | 153,16 | 148,12 | 148,82 | -0,11% | 360.254,00 |
| 04.12.2024 | 150,30 | 151,28 | 145,72 | 148,98 | -0,62% | 301.925,00 |
| 03.12.2024 | 151,04 | 153,26 | 146,13 | 149,91 | -4,00% | 457.674,00 |
| 02.12.2024 | 157,43 | 160,00 | 153,75 | 156,15 | 0,13% | 247.250,00 |
| 29.11.2024 | 156,00 | 159,92 | 155,03 | 155,94 | 0,57% | 122.778,00 |
| 27.11.2024 | 162,16 | 165,33 | 153,82 | 155,05 | -3,58% | 221.436,00 |
| 26.11.2024 | 156,01 | 162,23 | 155,80 | 160,81 | 2,41% | 218.335,00 |
| 25.11.2024 | 163,10 | 164,00 | 155,74 | 157,02 | -1,01% | 293.832,00 |
| 22.11.2024 | 157,88 | 159,40 | 155,00 | 158,63 | 8,01% | 209.235,00 |
| 20.11.2024 | 150,59 | 152,50 | 142,75 | 146,87 | -1,32% | 192.042,00 |
| 19.11.2024 | 136,56 | 148,92 | 135,00 | 148,84 | 6,59% | 244.208,00 |
| 18.11.2024 | 137,60 | 144,54 | 136,01 | 139,64 | 2,20% | 277.012,00 |
| 15.11.2024 | 143,48 | 144,70 | 126,96 | 136,63 | -8,44% | 709.377,00 |
| 14.11.2024 | 151,02 | 152,47 | 148,90 | 149,23 | -0,80% | 155.068,00 |
| 13.11.2024 | 155,06 | 158,05 | 148,39 | 150,44 | -2,40% | 219.403,00 |
| 12.11.2024 | 156,13 | 160,86 | 150,96 | 154,14 | -1,92% | 238.664,00 |
| 11.11.2024 | 158,24 | 162,78 | 156,17 | 157,15 | 1,20% | 229.242,00 |
| 08.11.2024 | 153,60 | 157,01 | 150,86 | 155,29 | 0,17% | 278.206,00 |
| 07.11.2024 | 159,00 | 159,70 | 153,00 | 155,03 | -1,78% | 406.221,00 |
| 06.11.2024 | 151,22 | 157,96 | 150,61 | 157,84 | 11,43% | 373.795,00 |
| 05.11.2024 | 137,48 | 143,78 | 137,48 | 141,65 | 3,67% | 328.046,00 |
| 04.11.2024 | 137,56 | 141,46 | 133,52 | 136,64 | -0,18% | 378.651,00 |
| 01.11.2024 | 132,80 | 138,04 | 132,11 | 136,88 | 3,67% | 324.389,00 |
| 31.10.2024 | 135,59 | 137,76 | 129,22 | 132,04 | -3,01% | 340.626,00 |
| 30.10.2024 | 132,72 | 138,00 | 132,72 | 136,14 | 2,31% | 382.210,00 |
| 29.10.2024 | 129,91 | 133,54 | 128,52 | 133,07 | 1,43% | 245.827,00 |
| 28.10.2024 | 127,14 | 132,24 | 125,23 | 131,20 | 4,04% | 336.228,00 |
| 25.10.2024 | 123,88 | 127,26 | 123,16 | 126,11 | 3,34% | 226.704,00 |
| 24.10.2024 | 122,15 | 124,79 | 120,78 | 122,03 | 1,24% | 248.278,00 |
| 23.10.2024 | 124,80 | 124,80 | 119,80 | 120,53 | -3,70% | 412.584,00 |
| 22.10.2024 | 128,72 | 129,40 | 123,40 | 125,16 | -3,20% | 328.965,00 |
| 21.10.2024 | 129,55 | 132,41 | 128,93 | 129,30 | 0,40% | 294.721,00 |
| 18.10.2024 | 129,00 | 131,01 | 126,27 | 128,79 | -0,24% | 276.455,00 |
| 17.10.2024 | 131,79 | 135,85 | 128,19 | 129,10 | -0,14% | 654.865,00 |
| 16.10.2024 | 125,78 | 129,98 | 125,34 | 129,28 | 7,30% | 710.332,00 |
| 15.10.2024 | 114,00 | 122,69 | 108,90 | 120,48 | 5,82% | 677.582,00 |
| 14.10.2024 | 114,80 | 115,95 | 113,60 | 113,85 | -1,12% | 177.255,00 |
| 11.10.2024 | 112,85 | 116,56 | 111,86 | 115,14 | 1,88% | 240.637,00 |
| 10.10.2024 | 111,20 | 113,27 | 110,55 | 113,02 | 0,92% | 214.460,00 |
| 09.10.2024 | 107,46 | 112,84 | 107,00 | 111,99 | 3,88% | 247.072,00 |
| 08.10.2024 | 109,62 | 109,66 | 107,60 | 107,81 | -1,67% | 196.950,00 |
| 07.10.2024 | 108,37 | 112,70 | 107,87 | 109,64 | 1,25% | 349.920,00 |
| 04.10.2024 | 105,63 | 108,34 | 104,17 | 108,29 | 4,58% | 228.425,00 |
| 03.10.2024 | 103,18 | 105,59 | 102,21 | 103,55 | 0,10% | 251.855,00 |
| 02.10.2024 | 100,81 | 103,66 | 100,20 | 103,45 | 2,52% | 142.347,00 |
| 01.10.2024 | 101,66 | 102,96 | 98,76 | 100,91 | -0,51% | 211.292,00 |
| 30.09.2024 | 101,00 | 101,70 | 98,95 | 101,43 | 1,00% | 290.903,00 |
| 27.09.2024 | 99,21 | 101,48 | 98,51 | 100,43 | 2,00% | 234.320,00 |
| 26.09.2024 | 98,50 | 103,00 | 98,41 | 98,46 | 0,62% | 344.373,00 |
| 25.09.2024 | 95,58 | 98,40 | 95,42 | 97,85 | 2,70% | 319.234,00 |
| 24.09.2024 | 96,10 | 96,15 | 93,26 | 95,28 | -1,01% | 120.376,00 |
| 23.09.2024 | 96,30 | 97,66 | 94,99 | 96,25 | 0,38% | 160.877,00 |
| 20.09.2024 | 94,53 | 97,17 | 93,37 | 95,89 | 0,88% | 365.673,00 |
| 19.09.2024 | 91,00 | 95,61 | 89,66 | 95,05 | 7,53% | 279.981,00 |
| 18.09.2024 | 89,56 | 90,80 | 87,79 | 88,39 | -0,90% | 169.495,00 |
| 17.09.2024 | 91,00 | 92,35 | 89,19 | 89,19 | -1,82% | 159.234,00 |
| 16.09.2024 | 91,00 | 91,05 | 89,05 | 90,84 | -0,29% | 192.991,00 |
| 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 |