23,140$
1,27%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 22,97 | 23,31 | 22,89 | 23,14 | 1,27% | 2.615.176,00 |
| 12.03.2026 | 22,89 | 23,35 | 22,85 | 22,85 | -1,17% | 3.073.439,00 |
| 11.03.2026 | 22,58 | 23,13 | 22,38 | 23,12 | 2,35% | 2.727.134,00 |
| 10.03.2026 | 22,60 | 22,88 | 22,50 | 22,59 | -0,70% | 2.418.280,00 |
| 09.03.2026 | 22,85 | 23,02 | 22,67 | 22,75 | -0,96% | 2.274.616,00 |
| 06.03.2026 | 22,91 | 23,05 | 22,68 | 22,97 | 0,48% | 1.780.900,00 |
| 05.03.2026 | 22,67 | 23,10 | 22,65 | 22,86 | 0,40% | 2.847.655,00 |
| 04.03.2026 | 22,70 | 22,89 | 22,43 | 22,77 | -0,22% | 1.826.270,00 |
| 03.03.2026 | 22,86 | 23,00 | 22,43 | 22,82 | -0,39% | 2.296.293,00 |
| 02.03.2026 | 22,70 | 23,00 | 22,26 | 22,91 | 1,91% | 2.465.005,00 |
| 27.02.2026 | 22,47 | 22,57 | 22,20 | 22,48 | 0,54% | 4.402.229,00 |
| 26.02.2026 | 22,18 | 22,39 | 22,02 | 22,36 | 0,36% | 3.343.704,00 |
| 25.02.2026 | 22,09 | 22,33 | 21,82 | 22,28 | 0,72% | 3.253.340,00 |
| 24.02.2026 | 21,80 | 22,14 | 21,51 | 22,12 | 2,27% | 2.817.452,00 |
| 20.02.2026 | 21,15 | 21,63 | 21,02 | 21,63 | 2,51% | 4.056.168,00 |
| 19.02.2026 | 21,07 | 21,30 | 20,82 | 21,10 | 0,62% | 3.147.781,00 |
| 18.02.2026 | 21,53 | 21,60 | 20,93 | 20,97 | -2,24% | 3.153.112,00 |
| 17.02.2026 | 21,43 | 21,51 | 21,15 | 21,45 | 0,00% | 3.894.660,00 |
| 13.02.2026 | 20,98 | 21,66 | 20,88 | 21,45 | 2,58% | 4.456.801,00 |
| 12.02.2026 | 20,72 | 21,00 | 20,38 | 20,91 | 2,30% | 5.395.135,00 |
| 11.02.2026 | 19,99 | 20,54 | 19,93 | 20,44 | 2,71% | 4.717.683,00 |
| 10.02.2026 | 19,71 | 20,20 | 19,71 | 19,90 | 0,81% | 5.602.027,00 |
| 09.02.2026 | 19,14 | 19,75 | 19,13 | 19,74 | 2,92% | 3.146.944,00 |
| 06.02.2026 | 19,00 | 19,43 | 18,94 | 19,18 | 1,48% | 3.685.290,00 |
| 05.02.2026 | 18,65 | 18,91 | 18,59 | 18,90 | 0,75% | 2.700.979,00 |
| 04.02.2026 | 18,57 | 18,83 | 18,48 | 18,76 | 0,64% | 2.094.852,00 |
| 03.02.2026 | 18,44 | 18,81 | 18,42 | 18,64 | 0,76% | 2.529.534,00 |
| 02.02.2026 | 18,59 | 18,59 | 18,32 | 18,50 | -1,70% | 2.843.850,00 |
| 30.01.2026 | 18,75 | 18,84 | 18,48 | 18,82 | 0,53% | 2.299.057,00 |
| 29.01.2026 | 18,78 | 18,94 | 18,65 | 18,72 | 0,43% | 2.611.471,00 |
| 28.01.2026 | 18,58 | 18,75 | 18,46 | 18,64 | -0,64% | 3.076.809,00 |
| 27.01.2026 | 18,64 | 18,91 | 18,38 | 18,76 | 0,37% | 2.223.242,00 |
| 26.01.2026 | 18,95 | 19,00 | 18,61 | 18,69 | -0,43% | 1.930.343,00 |
| 22.01.2026 | 18,64 | 18,92 | 18,60 | 18,77 | 0,97% | 2.573.463,00 |
| 21.01.2026 | 18,48 | 18,76 | 18,40 | 18,59 | 1,36% | 2.581.039,00 |
| 20.01.2026 | 18,46 | 18,55 | 18,25 | 18,34 | 0,27% | 3.125.672,00 |
| 16.01.2026 | 17,89 | 18,37 | 17,87 | 18,29 | 2,52% | 3.163.136,00 |
| 15.01.2026 | 17,77 | 17,93 | 17,60 | 17,84 | 0,34% | 2.564.497,00 |
| 14.01.2026 | 17,67 | 17,88 | 17,67 | 17,78 | 0,40% | 2.835.159,00 |
| 13.01.2026 | 17,63 | 17,82 | 17,56 | 17,71 | 0,91% | 2.738.670,00 |
| 12.01.2026 | 17,32 | 17,59 | 17,32 | 17,55 | 1,39% | 3.636.825,00 |
| 09.01.2026 | 17,41 | 17,54 | 17,21 | 17,31 | -0,12% | 1.972.647,00 |
| 08.01.2026 | 17,34 | 17,44 | 17,17 | 17,33 | 0,81% | 2.017.272,00 |
| 07.01.2026 | 17,24 | 17,38 | 17,12 | 17,19 | 0,23% | 2.300.461,00 |
| 06.01.2026 | 17,60 | 17,63 | 17,15 | 17,15 | -3,11% | 3.383.982,00 |
| 05.01.2026 | 17,98 | 17,99 | 17,27 | 17,70 | -1,34% | 3.160.084,00 |
| 02.01.2026 | 17,80 | 17,99 | 17,61 | 17,94 | 0,84% | 2.324.943,00 |
| 31.12.2025 | 17,83 | 17,90 | 17,77 | 17,79 | -0,39% | 1.848.774,00 |
| 30.12.2025 | 17,82 | 17,97 | 17,80 | 17,86 | 0,34% | 1.433.189,00 |
| 29.12.2025 | 17,81 | 17,88 | 17,75 | 17,80 | 0,39% | 1.203.242,00 |
| 26.12.2025 | 17,95 | 17,95 | 17,68 | 17,73 | -0,84% | 1.034.414,00 |
| 24.12.2025 | 18,00 | 18,03 | 17,81 | 17,88 | -1,00% | 1.035.453,00 |
| 23.12.2025 | 17,85 | 18,08 | 17,78 | 18,06 | 2,44% | 1.564.473,00 |
| 22.12.2025 | 17,56 | 17,72 | 17,51 | 17,63 | 0,69% | 1.934.903,00 |
| 19.12.2025 | 17,66 | 17,82 | 17,48 | 17,51 | -0,96% | 10.618.163,00 |
| 18.12.2025 | 17,73 | 18,05 | 17,67 | 17,68 | 0,11% | 2.655.291,00 |
| 17.12.2025 | 17,71 | 17,86 | 17,60 | 17,66 | 0,00% | 2.999.801,00 |
| 16.12.2025 | 17,87 | 17,91 | 17,56 | 17,66 | -1,89% | 2.569.545,00 |
| 15.12.2025 | 18,06 | 18,11 | 17,81 | 18,00 | 0,17% | 2.265.409,00 |
| 12.12.2025 | 18,06 | 18,28 | 17,94 | 17,97 | -0,50% | 2.083.583,00 |
| 11.12.2025 | 18,15 | 18,19 | 17,91 | 18,06 | -0,71% | 2.537.473,00 |
| 10.12.2025 | 18,68 | 18,74 | 18,03 | 18,19 | -2,10% | 3.975.222,00 |
| 09.12.2025 | 18,83 | 18,87 | 18,54 | 18,58 | -0,54% | 3.027.005,00 |
| 08.12.2025 | 18,39 | 18,88 | 18,21 | 18,68 | 1,14% | 3.410.105,00 |
| 05.12.2025 | 18,26 | 18,53 | 18,22 | 18,47 | 1,37% | 2.193.441,00 |
| 04.12.2025 | 18,03 | 18,29 | 17,98 | 18,22 | 0,72% | 1.687.195,00 |
| 03.12.2025 | 17,86 | 18,18 | 17,81 | 18,09 | 1,86% | 1.867.393,00 |
| 02.12.2025 | 18,19 | 18,20 | 17,75 | 17,76 | -2,04% | 1.559.158,00 |
| 01.12.2025 | 17,91 | 18,17 | 17,87 | 18,13 | 0,67% | 1.774.220,00 |
| 28.11.2025 | 17,79 | 18,09 | 17,77 | 18,01 | 1,24% | 1.295.719,00 |
| 26.11.2025 | 17,69 | 17,93 | 17,64 | 17,79 | 1,08% | 1.325.967,00 |
| 25.11.2025 | 17,57 | 17,74 | 17,45 | 17,60 | 0,23% | 1.733.291,00 |
| 24.11.2025 | 17,70 | 17,70 | 17,49 | 17,56 | -0,73% | 1.887.471,00 |
| 20.11.2025 | 18,01 | 18,21 | 17,60 | 17,69 | -1,23% | 3.258.367,00 |
| 19.11.2025 | 17,83 | 17,97 | 17,66 | 17,91 | 0,28% | 2.847.763,00 |
| 18.11.2025 | 17,77 | 18,00 | 17,71 | 17,86 | 0,22% | 2.009.700,00 |
| 17.11.2025 | 18,16 | 18,25 | 17,80 | 17,82 | -0,56% | 1.713.864,00 |
| 13.11.2025 | 17,91 | 18,03 | 17,61 | 17,92 | 0,06% | 3.683.690,00 |
| 12.11.2025 | 18,01 | 18,15 | 17,74 | 17,91 | -0,44% | 2.325.072,00 |
| 11.11.2025 | 17,91 | 18,02 | 17,80 | 17,99 | 0,78% | 1.549.878,00 |
| 10.11.2025 | 17,85 | 17,95 | 17,79 | 17,85 | 0,73% | 2.191.433,00 |
| 07.11.2025 | 17,26 | 17,73 | 17,19 | 17,72 | 2,78% | 2.159.121,00 |
| 06.11.2025 | 17,31 | 17,53 | 17,22 | 17,24 | 0,00% | 2.070.337,00 |
| 05.11.2025 | 17,19 | 17,44 | 17,11 | 17,24 | 0,29% | 2.713.742,00 |
| 04.11.2025 | 17,32 | 17,32 | 17,10 | 17,19 | -1,60% | 3.171.360,00 |
| 03.11.2025 | 17,30 | 17,47 | 16,96 | 17,47 | 1,28% | 3.158.672,00 |
| 31.10.2025 | 17,55 | 17,55 | 17,17 | 17,25 | -1,37% | 4.048.571,00 |
| 30.10.2025 | 17,17 | 17,74 | 17,09 | 17,49 | -0,23% | 3.877.026,00 |
| 29.10.2025 | 17,58 | 17,65 | 17,38 | 17,53 | -0,45% | 2.038.097,00 |
| 28.10.2025 | 17,70 | 17,74 | 17,51 | 17,61 | -0,51% | 1.641.293,00 |
| 27.10.2025 | 17,88 | 17,88 | 17,60 | 17,70 | -0,73% | 2.449.839,00 |
| 24.10.2025 | 18,01 | 18,02 | 17,75 | 17,83 | -0,06% | 1.648.321,00 |
| 23.10.2025 | 18,20 | 18,22 | 17,73 | 17,84 | -1,05% | 1.584.149,00 |
| 22.10.2025 | 18,14 | 18,18 | 17,84 | 18,03 | -1,21% | 1.669.989,00 |
| 21.10.2025 | 18,35 | 18,40 | 18,18 | 18,25 | -0,54% | 1.551.294,00 |
| 20.10.2025 | 18,19 | 18,48 | 18,18 | 18,35 | 1,55% | 1.517.564,00 |
| 17.10.2025 | 17,96 | 18,12 | 17,90 | 18,07 | 0,61% | 1.807.370,00 |
| 16.10.2025 | 18,32 | 18,38 | 17,88 | 17,96 | -1,97% | 1.644.744,00 |
| 15.10.2025 | 18,13 | 18,50 | 18,11 | 18,32 | 1,78% | 1.736.005,00 |
| 14.10.2025 | 18,28 | 18,29 | 17,97 | 18,00 | -2,07% | 2.093.110,00 |