16,880$
-0,59%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 16,90 | 17,03 | 16,67 | 16,88 | -0,59% | 1.577.206,00 |
| 24.04.2025 | 16,75 | 17,06 | 16,65 | 16,98 | 1,86% | 1.712.521,00 |
| 23.04.2025 | 16,66 | 16,86 | 16,43 | 16,67 | -0,36% | 2.109.364,00 |
| 22.04.2025 | 16,67 | 16,80 | 16,51 | 16,73 | 1,46% | 2.580.624,00 |
| 21.04.2025 | 17,09 | 17,09 | 16,34 | 16,49 | -4,02% | 2.638.890,00 |
| 17.04.2025 | 16,92 | 17,37 | 16,92 | 17,18 | 1,90% | 3.750.442,00 |
| 16.04.2025 | 16,80 | 17,09 | 16,75 | 16,86 | 0,78% | 2.300.588,00 |
| 15.04.2025 | 16,53 | 16,90 | 16,53 | 16,73 | 1,21% | 1.849.101,00 |
| 14.04.2025 | 16,50 | 16,68 | 16,27 | 16,53 | 2,54% | 3.689.761,00 |
| 11.04.2025 | 15,91 | 16,13 | 15,53 | 16,12 | 1,51% | 3.531.769,00 |
| 10.04.2025 | 16,07 | 16,27 | 15,52 | 15,88 | -2,64% | 3.579.523,00 |
| 09.04.2025 | 15,61 | 16,55 | 15,08 | 16,31 | 2,26% | 5.188.780,00 |
| 08.04.2025 | 16,76 | 16,92 | 15,67 | 15,95 | -1,24% | 6.588.691,00 |
| 07.04.2025 | 15,39 | 16,63 | 15,19 | 16,15 | -1,10% | 5.887.229,00 |
| 04.04.2025 | 17,37 | 17,53 | 16,04 | 16,33 | -9,13% | 5.799.925,00 |
| 03.04.2025 | 17,87 | 18,36 | 17,86 | 17,97 | -2,65% | 3.612.474,00 |
| 02.04.2025 | 18,10 | 18,49 | 18,06 | 18,46 | 1,04% | 2.138.519,00 |
| 01.04.2025 | 17,90 | 18,28 | 17,84 | 18,27 | 1,50% | 2.336.040,00 |
| 31.03.2025 | 17,84 | 18,10 | 17,73 | 18,00 | 0,33% | 2.895.783,00 |
| 28.03.2025 | 17,85 | 17,98 | 17,79 | 17,94 | 0,17% | 2.573.135,00 |
| 27.03.2025 | 18,07 | 18,07 | 17,81 | 17,91 | -0,50% | 2.010.368,00 |
| 26.03.2025 | 18,19 | 18,30 | 17,96 | 18,00 | -0,22% | 3.556.250,00 |
| 25.03.2025 | 18,10 | 18,18 | 17,96 | 18,04 | 0,28% | 3.335.288,00 |
| 24.03.2025 | 17,95 | 18,11 | 17,76 | 17,99 | 1,07% | 3.818.716,00 |
| 21.03.2025 | 17,71 | 17,98 | 17,65 | 17,80 | 0,11% | 26.064.195,00 |
| 20.03.2025 | 17,63 | 17,82 | 17,57 | 17,78 | 0,34% | 2.335.354,00 |
| 19.03.2025 | 17,53 | 17,75 | 17,44 | 17,72 | 1,55% | 3.250.764,00 |
| 18.03.2025 | 17,50 | 17,63 | 17,41 | 17,45 | 0,11% | 3.271.964,00 |
| 17.03.2025 | 16,98 | 17,47 | 16,94 | 17,43 | 2,47% | 3.329.039,00 |
| 14.03.2025 | 16,93 | 17,13 | 16,87 | 17,01 | 0,53% | 4.479.634,00 |
| 13.03.2025 | 16,92 | 17,08 | 16,83 | 16,92 | -0,12% | 3.876.682,00 |
| 12.03.2025 | 16,98 | 17,15 | 16,83 | 16,94 | 0,47% | 4.124.629,00 |
| 11.03.2025 | 16,74 | 17,04 | 16,72 | 16,86 | 0,84% | 3.409.449,00 |
| 10.03.2025 | 16,43 | 16,85 | 16,30 | 16,72 | 1,58% | 3.679.705,00 |
| 07.03.2025 | 16,34 | 16,54 | 16,10 | 16,46 | 1,04% | 3.045.418,00 |
| 06.03.2025 | 16,77 | 16,79 | 16,14 | 16,29 | -4,06% | 4.653.287,00 |
| 05.03.2025 | 16,66 | 17,02 | 16,39 | 16,98 | 1,31% | 4.607.139,00 |
| 04.03.2025 | 16,66 | 17,03 | 16,29 | 16,76 | -0,24% | 4.015.600,00 |
| 03.03.2025 | 17,00 | 17,19 | 16,63 | 16,80 | -0,88% | 5.661.461,00 |
| 28.02.2025 | 16,19 | 16,97 | 16,19 | 16,95 | 4,50% | 4.563.796,00 |
| 27.02.2025 | 16,32 | 16,38 | 15,93 | 16,22 | -0,61% | 3.405.949,00 |
| 26.02.2025 | 16,03 | 16,34 | 15,93 | 16,32 | 2,71% | 2.852.811,00 |
| 25.02.2025 | 16,08 | 16,08 | 15,49 | 15,89 | -0,75% | 4.243.607,00 |
| 24.02.2025 | 16,31 | 16,39 | 15,98 | 16,01 | -1,60% | 2.177.591,00 |
| 21.02.2025 | 16,54 | 16,55 | 16,14 | 16,27 | -1,75% | 2.355.878,00 |
| 20.02.2025 | 16,74 | 16,74 | 16,37 | 16,56 | -1,19% | 2.714.113,00 |
| 19.02.2025 | 16,83 | 16,94 | 16,68 | 16,76 | -0,18% | 4.392.284,00 |
| 18.02.2025 | 16,83 | 16,97 | 16,76 | 16,79 | 0,72% | 4.173.987,00 |
| 14.02.2025 | 16,82 | 16,99 | 16,61 | 16,67 | -0,89% | 3.692.341,00 |
| 13.02.2025 | 16,28 | 16,91 | 16,03 | 16,82 | 6,12% | 6.411.823,00 |
| 12.02.2025 | 15,99 | 16,16 | 15,79 | 15,85 | -1,61% | 3.009.477,00 |
| 11.02.2025 | 16,16 | 16,25 | 15,76 | 16,11 | -0,31% | 2.627.542,00 |
| 10.02.2025 | 16,17 | 16,28 | 16,05 | 16,16 | 0,37% | 3.289.955,00 |
| 07.02.2025 | 16,08 | 16,19 | 15,95 | 16,10 | 0,31% | 1.606.165,00 |
| 06.02.2025 | 16,36 | 16,39 | 15,98 | 16,05 | -1,47% | 2.338.292,00 |
| 05.02.2025 | 16,17 | 16,38 | 16,12 | 16,29 | 1,50% | 2.132.234,00 |
| 04.02.2025 | 16,02 | 16,29 | 16,00 | 16,05 | -0,56% | 1.909.237,00 |
| 03.02.2025 | 15,84 | 16,28 | 15,78 | 16,14 | 0,62% | 2.514.373,00 |
| 31.01.2025 | 16,21 | 16,33 | 15,97 | 16,04 | -1,29% | 5.204.152,00 |
| 30.01.2025 | 15,78 | 16,25 | 15,78 | 16,25 | 3,77% | 5.190.573,00 |
| 29.01.2025 | 15,57 | 15,85 | 15,50 | 15,66 | -0,95% | 1.951.204,00 |
| 28.01.2025 | 15,75 | 15,87 | 15,45 | 15,81 | 1,09% | 2.677.639,00 |
| 27.01.2025 | 16,13 | 16,21 | 15,53 | 15,64 | -4,58% | 3.560.517,00 |
| 24.01.2025 | 16,55 | 16,64 | 16,34 | 16,39 | -1,09% | 1.914.367,00 |
| 23.01.2025 | 16,51 | 16,61 | 16,41 | 16,57 | 0,61% | 1.745.641,00 |
| 22.01.2025 | 16,71 | 16,79 | 16,47 | 16,47 | -1,38% | 1.624.518,00 |
| 21.01.2025 | 16,55 | 16,87 | 16,52 | 16,70 | 1,27% | 3.119.288,00 |
| 17.01.2025 | 16,26 | 16,58 | 16,21 | 16,49 | 0,98% | 2.939.404,00 |
| 16.01.2025 | 16,15 | 16,38 | 16,13 | 16,33 | 0,99% | 3.508.947,00 |
| 15.01.2025 | 16,28 | 16,35 | 16,11 | 16,17 | 0,25% | 2.919.432,00 |
| 14.01.2025 | 15,84 | 16,22 | 15,80 | 16,13 | 2,02% | 2.345.045,00 |
| 13.01.2025 | 15,48 | 15,87 | 15,47 | 15,81 | 2,20% | 1.973.473,00 |
| 10.01.2025 | 15,68 | 15,80 | 15,40 | 15,47 | -1,09% | 2.366.220,00 |
| 08.01.2025 | 15,37 | 15,66 | 15,37 | 15,64 | 1,10% | 1.861.769,00 |
| 07.01.2025 | 15,59 | 15,59 | 15,37 | 15,47 | -0,19% | 2.738.838,00 |
| 06.01.2025 | 15,60 | 15,76 | 15,48 | 15,50 | -0,39% | 1.873.713,00 |
| 03.01.2025 | 15,58 | 15,87 | 15,55 | 15,56 | 0,52% | 2.476.732,00 |
| 02.01.2025 | 15,20 | 15,54 | 15,18 | 15,48 | 2,58% | 1.575.492,00 |
| 31.12.2024 | 15,15 | 15,23 | 15,03 | 15,09 | -0,40% | 1.527.525,00 |
| 30.12.2024 | 15,11 | 15,27 | 14,96 | 15,15 | 0,26% | 1.825.248,00 |
| 27.12.2024 | 15,13 | 15,20 | 14,94 | 15,11 | -0,26% | 1.950.478,00 |
| 26.12.2024 | 15,31 | 15,31 | 15,09 | 15,15 | -0,98% | 1.731.488,00 |
| 24.12.2024 | 15,16 | 15,31 | 15,09 | 15,30 | 1,59% | 871.866,00 |
| 23.12.2024 | 15,00 | 15,09 | 14,81 | 15,06 | 0,33% | 1.950.115,00 |
| 20.12.2024 | 14,52 | 15,11 | 14,47 | 15,01 | 3,30% | 7.589.548,00 |
| 19.12.2024 | 14,39 | 14,71 | 14,31 | 14,53 | 2,18% | 4.817.619,00 |
| 18.12.2024 | 14,65 | 14,74 | 14,22 | 14,22 | -3,79% | 2.235.024,00 |
| 17.12.2024 | 14,85 | 14,86 | 14,61 | 14,78 | -0,67% | 3.475.420,00 |
| 16.12.2024 | 15,06 | 15,10 | 14,87 | 14,88 | -1,52% | 1.498.745,00 |
| 13.12.2024 | 15,04 | 15,14 | 15,02 | 15,11 | 0,33% | 2.263.652,00 |
| 12.12.2024 | 15,12 | 15,27 | 14,98 | 15,06 | -0,86% | 2.334.407,00 |
| 11.12.2024 | 15,10 | 15,27 | 15,03 | 15,19 | 1,13% | 2.120.660,00 |
| 10.12.2024 | 14,97 | 15,25 | 14,94 | 15,02 | 0,20% | 1.412.474,00 |
| 09.12.2024 | 15,32 | 15,40 | 14,97 | 14,99 | -2,09% | 3.229.860,00 |
| 06.12.2024 | 15,51 | 15,51 | 15,12 | 15,31 | -1,29% | 2.763.524,00 |
| 05.12.2024 | 15,38 | 15,67 | 15,38 | 15,51 | 0,85% | 2.199.576,00 |
| 04.12.2024 | 15,45 | 15,47 | 15,26 | 15,38 | -0,65% | 1.959.927,00 |
| 03.12.2024 | 15,45 | 15,52 | 15,25 | 15,48 | 0,98% | 3.829.925,00 |
| 02.12.2024 | 15,98 | 15,99 | 15,32 | 15,33 | -4,01% | 3.010.524,00 |
| 29.11.2024 | 15,83 | 16,00 | 15,83 | 15,97 | 1,40% | 1.935.900,00 |