17,310$
-0,12%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 18,50 | 18,55 | 18,27 | 18,38 | -0,16% | 1.500.103,00 |
| 10.10.2025 | 18,88 | 19,07 | 18,39 | 18,41 | -2,23% | 1.469.256,00 |
| 09.10.2025 | 19,46 | 19,46 | 18,82 | 18,83 | -2,69% | 1.996.583,00 |
| 08.10.2025 | 19,07 | 19,38 | 18,88 | 19,35 | 1,15% | 1.815.263,00 |
| 07.10.2025 | 19,10 | 19,16 | 18,86 | 19,13 | 0,31% | 2.234.009,00 |
| 06.10.2025 | 19,18 | 19,20 | 18,94 | 19,07 | -0,88% | 2.197.113,00 |
| 02.10.2025 | 19,52 | 19,72 | 19,23 | 19,24 | -0,88% | 1.885.152,00 |
| 01.10.2025 | 19,35 | 19,51 | 19,35 | 19,41 | -0,15% | 1.616.571,00 |
| 30.09.2025 | 19,30 | 19,66 | 19,30 | 19,44 | -0,15% | 2.454.638,00 |
| 29.09.2025 | 19,51 | 19,67 | 19,32 | 19,47 | -0,56% | 1.426.277,00 |
| 26.09.2025 | 19,60 | 19,82 | 19,56 | 19,58 | 0,20% | 1.457.001,00 |
| 25.09.2025 | 19,42 | 19,62 | 19,36 | 19,54 | 0,41% | 1.546.584,00 |
| 24.09.2025 | 19,23 | 19,52 | 19,21 | 19,46 | 1,67% | 2.198.881,00 |
| 23.09.2025 | 18,74 | 19,32 | 18,70 | 19,14 | 2,08% | 3.338.049,00 |
| 22.09.2025 | 18,52 | 18,79 | 18,42 | 18,75 | 1,02% | 1.605.099,00 |
| 19.09.2025 | 18,57 | 18,67 | 18,43 | 18,56 | -0,32% | 7.236.029,00 |
| 18.09.2025 | 18,51 | 18,71 | 18,43 | 18,62 | 0,54% | 2.318.652,00 |
| 17.09.2025 | 18,30 | 18,60 | 18,30 | 18,52 | 1,15% | 2.439.304,00 |
| 16.09.2025 | 18,45 | 18,45 | 18,15 | 18,31 | -0,38% | 1.722.372,00 |
| 15.09.2025 | 18,58 | 18,71 | 18,38 | 18,38 | -1,29% | 2.249.356,00 |
| 12.09.2025 | 18,49 | 18,71 | 18,46 | 18,62 | 0,70% | 2.120.015,00 |
| 11.09.2025 | 18,25 | 18,49 | 18,11 | 18,49 | 0,65% | 3.787.707,00 |
| 10.09.2025 | 18,31 | 18,57 | 18,27 | 18,37 | 0,60% | 1.932.600,00 |
| 09.09.2025 | 18,13 | 18,33 | 18,12 | 18,26 | 0,88% | 1.542.880,00 |
| 08.09.2025 | 18,24 | 18,42 | 17,95 | 18,10 | -0,82% | 3.306.047,00 |
| 05.09.2025 | 18,10 | 18,26 | 17,81 | 18,25 | 0,88% | 2.624.765,00 |
| 04.09.2025 | 17,96 | 18,12 | 17,89 | 18,09 | 1,29% | 2.786.773,00 |
| 03.09.2025 | 17,67 | 17,91 | 17,67 | 17,86 | 1,02% | 2.221.873,00 |
| 02.09.2025 | 17,63 | 17,88 | 17,55 | 17,68 | -0,62% | 2.117.553,00 |
| 29.08.2025 | 17,84 | 17,85 | 17,70 | 17,79 | -0,28% | 2.271.950,00 |
| 28.08.2025 | 17,72 | 17,85 | 17,57 | 17,84 | 0,73% | 1.755.863,00 |
| 27.08.2025 | 17,72 | 17,86 | 17,66 | 17,71 | -0,34% | 1.901.163,00 |
| 26.08.2025 | 17,62 | 17,84 | 17,62 | 17,77 | 1,08% | 2.064.710,00 |
| 25.08.2025 | 17,75 | 17,79 | 17,54 | 17,58 | -0,68% | 1.587.203,00 |
| 22.08.2025 | 17,71 | 17,81 | 17,58 | 17,70 | -0,06% | 2.360.466,00 |
| 21.08.2025 | 17,48 | 17,81 | 17,46 | 17,71 | 1,26% | 2.626.795,00 |
| 20.08.2025 | 17,50 | 17,59 | 17,43 | 17,49 | 0,40% | 2.515.391,00 |
| 19.08.2025 | 17,51 | 17,65 | 17,39 | 17,42 | -0,74% | 2.435.691,00 |
| 18.08.2025 | 17,84 | 17,85 | 17,44 | 17,55 | -2,01% | 2.880.666,00 |
| 15.08.2025 | 18,20 | 18,25 | 17,79 | 17,91 | -1,59% | 3.557.305,00 |
| 14.08.2025 | 18,17 | 18,52 | 18,10 | 18,20 | 0,00% | 1.924.280,00 |