702,270$
4,82%
Echtzeit-Aktienkurs Argan Inc.
Bid:
Ask:
Aktienkurse zur Argan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 668,62 | 704,59 | 663,14 | 702,27 | 4,82% | 313.887,00 |
| 30.04.2026 | 643,58 | 674,58 | 642,54 | 669,98 | 6,33% | 224.788,00 |
| 29.04.2026 | 631,65 | 642,91 | 623,27 | 630,07 | -0,10% | 218.153,00 |
| 28.04.2026 | 645,29 | 649,22 | 607,21 | 630,70 | -4,56% | 298.060,00 |
| 27.04.2026 | 649,99 | 669,57 | 639,99 | 660,85 | 1,20% | 221.675,00 |
| 24.04.2026 | 659,43 | 670,00 | 649,77 | 652,99 | -0,58% | 210.360,00 |
| 23.04.2026 | 660,00 | 683,12 | 645,97 | 656,79 | 0,78% | 362.659,00 |
| 22.04.2026 | 627,68 | 651,99 | 623,04 | 651,68 | 5,89% | 270.986,00 |
| 21.04.2026 | 615,00 | 626,88 | 607,45 | 615,42 | 0,69% | 314.469,00 |
| 20.04.2026 | 593,57 | 611,74 | 567,74 | 611,21 | 2,23% | 282.409,00 |
| 17.04.2026 | 607,43 | 620,00 | 590,45 | 597,88 | -0,66% | 808.409,00 |
| 16.04.2026 | 605,60 | 610,00 | 594,82 | 601,83 | -0,76% | 250.380,00 |
| 15.04.2026 | 595,00 | 606,94 | 589,69 | 606,43 | 0,42% | 223.982,00 |
| 14.04.2026 | 605,71 | 606,51 | 592,13 | 603,91 | 0,91% | 200.757,00 |
| 13.04.2026 | 605,20 | 618,87 | 591,67 | 598,44 | -0,89% | 257.299,00 |
| 10.04.2026 | 611,34 | 614,66 | 600,00 | 603,84 | -0,89% | 219.696,00 |
| 09.04.2026 | 597,10 | 615,68 | 586,29 | 609,29 | 3,57% | 318.775,00 |
| 08.04.2026 | 599,01 | 615,00 | 585,15 | 588,28 | 1,96% | 453.837,00 |
| 07.04.2026 | 572,64 | 577,48 | 560,03 | 576,95 | 0,81% | 285.846,00 |
| 06.04.2026 | 583,78 | 587,66 | 565,13 | 572,31 | -0,50% | 311.381,00 |
| 02.04.2026 | 554,59 | 579,73 | 547,33 | 575,16 | 0,66% | 295.361,00 |
| 01.04.2026 | 549,20 | 578,41 | 546,76 | 571,38 | 4,91% | 517.009,00 |
| 31.03.2026 | 523,77 | 545,00 | 506,59 | 544,65 | 5,97% | 611.403,00 |
| 30.03.2026 | 570,57 | 588,00 | 500,92 | 513,98 | -9,29% | 947.482,00 |
| 27.03.2026 | 505,60 | 579,00 | 505,60 | 566,62 | 37,91% | 1.963.195,00 |
| 26.03.2026 | 431,20 | 432,57 | 398,95 | 410,85 | -6,09% | 578.145,00 |
| 25.03.2026 | 450,00 | 454,55 | 431,69 | 437,48 | -1,65% | 539.569,00 |
| 24.03.2026 | 459,50 | 470,67 | 442,87 | 444,83 | -3,96% | 657.977,00 |
| 23.03.2026 | 472,66 | 492,60 | 456,01 | 463,15 | -2,26% | 510.066,00 |
| 20.03.2026 | 478,25 | 485,86 | 461,33 | 473,85 | -1,26% | 2.564.680,00 |
| 19.03.2026 | 457,00 | 492,70 | 454,00 | 479,90 | 2,15% | 382.174,00 |
| 18.03.2026 | 478,69 | 485,70 | 468,99 | 469,81 | -0,81% | 329.273,00 |
| 17.03.2026 | 465,48 | 480,88 | 465,01 | 473,63 | 1,52% | 285.378,00 |
| 16.03.2026 | 473,50 | 483,00 | 461,62 | 466,52 | 1,79% | 335.610,00 |
| 13.03.2026 | 476,00 | 476,00 | 448,33 | 458,31 | -0,22% | 302.176,00 |
| 12.03.2026 | 461,25 | 471,01 | 453,00 | 459,30 | -2,87% | 464.835,00 |
| 11.03.2026 | 459,93 | 484,13 | 451,55 | 472,86 | 3,08% | 334.480,00 |
| 10.03.2026 | 468,00 | 478,26 | 456,96 | 458,71 | -1,64% | 671.870,00 |
| 09.03.2026 | 425,03 | 467,47 | 411,97 | 466,38 | 12,60% | 777.543,00 |
| 06.03.2026 | 415,75 | 432,04 | 405,00 | 414,20 | -3,73% | 278.990,00 |
| 05.03.2026 | 455,00 | 456,41 | 416,00 | 430,25 | -7,15% | 429.758,00 |
| 04.03.2026 | 450,20 | 469,88 | 441,86 | 463,36 | 5,57% | 505.768,00 |
| 03.03.2026 | 427,00 | 445,36 | 411,99 | 438,93 | -1,44% | 362.100,00 |
| 02.03.2026 | 436,00 | 451,25 | 432,55 | 445,36 | -1,31% | 349.738,00 |
| 27.02.2026 | 448,00 | 459,00 | 436,71 | 451,25 | -0,28% | 284.692,00 |
| 26.02.2026 | 440,00 | 453,26 | 425,00 | 452,53 | 2,30% | 360.294,00 |
| 25.02.2026 | 455,00 | 459,75 | 440,69 | 442,34 | -1,18% | 220.241,00 |
| 24.02.2026 | 433,02 | 450,00 | 417,87 | 447,60 | 2,28% | 439.520,00 |
| 20.02.2026 | 432,45 | 446,74 | 429,46 | 437,61 | 1,26% | 290.747,00 |
| 19.02.2026 | 408,65 | 434,00 | 408,65 | 432,18 | 4,36% | 288.442,00 |
| 18.02.2026 | 413,42 | 434,00 | 408,51 | 414,12 | 1,78% | 358.117,00 |
| 17.02.2026 | 406,39 | 416,52 | 397,02 | 406,88 | -0,75% | 301.145,00 |
| 13.02.2026 | 405,38 | 418,40 | 391,23 | 409,95 | -0,89% | 325.604,00 |
| 12.02.2026 | 424,60 | 449,90 | 413,29 | 413,65 | -2,09% | 1.170.609,00 |
| 11.02.2026 | 384,00 | 423,79 | 383,00 | 422,50 | 13,74% | 807.505,00 |
| 10.02.2026 | 369,50 | 377,00 | 365,90 | 371,47 | 0,40% | 270.089,00 |
| 09.02.2026 | 352,87 | 373,77 | 352,87 | 370,00 | 5,09% | 396.264,00 |
| 06.02.2026 | 357,00 | 372,18 | 351,59 | 352,09 | 1,77% | 417.052,00 |
| 05.02.2026 | 340,00 | 361,24 | 340,00 | 345,97 | -2,31% | 321.646,00 |
| 04.02.2026 | 381,01 | 386,00 | 333,39 | 354,14 | -7,23% | 647.567,00 |
| 03.02.2026 | 365,00 | 381,74 | 364,79 | 381,73 | 7,30% | 346.638,00 |
| 02.02.2026 | 350,76 | 360,00 | 349,76 | 355,77 | 2,49% | 297.186,00 |
| 30.01.2026 | 350,50 | 367,00 | 345,92 | 347,11 | -2,36% | 528.668,00 |
| 29.01.2026 | 361,80 | 363,00 | 342,98 | 355,51 | -0,94% | 375.177,00 |
| 28.01.2026 | 366,60 | 366,60 | 350,00 | 358,87 | -1,02% | 283.819,00 |
| 27.01.2026 | 355,86 | 365,58 | 349,60 | 362,58 | 2,57% | 352.764,00 |
| 26.01.2026 | 362,45 | 366,38 | 347,79 | 353,50 | -7,06% | 327.902,00 |
| 22.01.2026 | 399,68 | 400,00 | 375,00 | 380,36 | -4,29% | 335.080,00 |
| 21.01.2026 | 380,82 | 398,00 | 380,75 | 397,42 | 3,40% | 397.701,00 |
| 20.01.2026 | 371,38 | 394,11 | 371,38 | 384,34 | 0,18% | 446.607,00 |
| 16.01.2026 | 335,53 | 392,48 | 335,53 | 383,66 | 16,38% | 893.463,00 |
| 15.01.2026 | 324,67 | 337,20 | 322,73 | 329,66 | 3,74% | 245.632,00 |
| 14.01.2026 | 313,49 | 321,97 | 308,58 | 317,76 | 1,17% | 305.918,00 |
| 13.01.2026 | 310,75 | 322,68 | 310,75 | 314,09 | 1,56% | 306.941,00 |
| 12.01.2026 | 305,69 | 322,00 | 305,69 | 309,26 | -0,84% | 236.861,00 |
| 09.01.2026 | 317,50 | 320,00 | 305,96 | 311,87 | -0,67% | 300.013,00 |
| 08.01.2026 | 337,90 | 342,05 | 307,17 | 313,98 | -6,84% | 420.701,00 |
| 07.01.2026 | 331,57 | 342,00 | 324,00 | 337,03 | 2,00% | 350.102,00 |
| 06.01.2026 | 336,54 | 336,54 | 313,02 | 330,42 | -2,69% | 365.847,00 |
| 05.01.2026 | 332,00 | 343,00 | 331,08 | 339,54 | 4,17% | 216.934,00 |
| 02.01.2026 | 319,63 | 328,34 | 317,06 | 325,96 | 4,03% | 209.570,00 |
| 31.12.2025 | 315,00 | 318,38 | 310,94 | 313,32 | -0,67% | 179.991,00 |
| 30.12.2025 | 320,78 | 320,78 | 314,97 | 315,44 | -1,65% | 123.099,00 |
| 29.12.2025 | 316,80 | 328,35 | 316,80 | 320,73 | -1,36% | 200.328,00 |
| 26.12.2025 | 328,65 | 332,17 | 323,00 | 325,14 | -0,95% | 136.794,00 |
| 24.12.2025 | 331,15 | 331,67 | 325,83 | 328,26 | -1,49% | 77.335,00 |
| 23.12.2025 | 336,73 | 343,77 | 332,25 | 333,23 | -1,38% | 233.175,00 |
| 22.12.2025 | 333,08 | 343,95 | 328,00 | 337,90 | 3,78% | 243.069,00 |
| 19.12.2025 | 316,82 | 329,00 | 316,37 | 325,59 | 3,72% | 419.970,00 |
| 18.12.2025 | 300,51 | 317,44 | 300,37 | 313,90 | 5,85% | 281.333,00 |
| 17.12.2025 | 320,00 | 329,59 | 290,10 | 296,56 | -7,35% | 456.767,00 |
| 16.12.2025 | 318,00 | 326,63 | 312,48 | 320,10 | 0,79% | 241.643,00 |
| 15.12.2025 | 325,35 | 325,61 | 314,70 | 317,58 | -0,73% | 282.113,00 |
| 12.12.2025 | 330,75 | 331,55 | 307,64 | 319,91 | -3,23% | 450.453,00 |
| 11.12.2025 | 322,03 | 341,00 | 318,00 | 330,60 | 1,48% | 394.113,00 |
| 10.12.2025 | 330,25 | 338,00 | 322,50 | 325,77 | -2,13% | 543.673,00 |
| 09.12.2025 | 319,27 | 334,25 | 319,27 | 332,87 | 4,25% | 423.413,00 |
| 08.12.2025 | 315,10 | 326,75 | 305,30 | 319,31 | 1,79% | 414.125,00 |
| 05.12.2025 | 296,81 | 316,73 | 276,28 | 313,70 | -11,98% | 1.334.836,00 |
| 04.12.2025 | 349,99 | 368,20 | 347,67 | 356,39 | 1,51% | 591.710,00 |