15,430$
-0,52%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 15,50 | 15,53 | 15,28 | 15,43 | -0,52% | 3.858.834,00 |
| 19.11.2024 | 15,36 | 15,59 | 15,35 | 15,51 | 0,19% | 2.235.984,00 |
| 18.11.2024 | 15,33 | 15,54 | 15,27 | 15,48 | 1,51% | 2.262.458,00 |
| 15.11.2024 | 15,09 | 15,35 | 15,08 | 15,25 | 1,06% | 2.887.754,00 |
| 14.11.2024 | 15,11 | 15,18 | 15,03 | 15,09 | 0,33% | 1.892.350,00 |
| 13.11.2024 | 15,47 | 15,49 | 15,03 | 15,04 | -2,40% | 2.744.999,00 |
| 12.11.2024 | 15,55 | 15,67 | 15,29 | 15,41 | -1,22% | 3.892.553,00 |
| 11.11.2024 | 15,43 | 15,73 | 15,41 | 15,60 | 1,56% | 2.500.448,00 |
| 08.11.2024 | 15,32 | 15,41 | 15,11 | 15,36 | 0,20% | 3.205.639,00 |
| 07.11.2024 | 15,25 | 15,41 | 15,13 | 15,33 | 0,99% | 2.215.868,00 |
| 06.11.2024 | 14,89 | 15,26 | 14,80 | 15,18 | 3,90% | 3.839.366,00 |
| 05.11.2024 | 14,43 | 14,71 | 14,42 | 14,61 | 1,18% | 2.450.632,00 |
| 04.11.2024 | 14,43 | 14,66 | 14,36 | 14,44 | 0,42% | 1.980.517,00 |
| 01.11.2024 | 14,45 | 14,61 | 14,38 | 14,38 | 0,07% | 2.972.555,00 |
| 31.10.2024 | 14,61 | 14,82 | 14,37 | 14,37 | -4,20% | 6.260.690,00 |
| 30.10.2024 | 14,91 | 15,10 | 14,84 | 15,00 | 0,81% | 2.461.248,00 |
| 29.10.2024 | 14,86 | 14,90 | 14,67 | 14,88 | 0,00% | 2.330.461,00 |
| 28.10.2024 | 14,82 | 14,95 | 14,75 | 14,88 | -0,87% | 2.145.984,00 |
| 25.10.2024 | 15,06 | 15,08 | 14,93 | 15,01 | 0,07% | 1.619.190,00 |
| 24.10.2024 | 14,89 | 15,01 | 14,81 | 15,00 | 1,35% | 2.222.772,00 |
| 23.10.2024 | 14,86 | 14,98 | 14,64 | 14,80 | -2,57% | 4.073.361,00 |
| 22.10.2024 | 15,16 | 15,19 | 15,03 | 15,19 | 0,66% | 2.157.631,00 |
| 21.10.2024 | 15,21 | 15,28 | 15,05 | 15,09 | -0,40% | 1.822.495,00 |
| 18.10.2024 | 15,15 | 15,20 | 14,97 | 15,15 | 0,07% | 2.948.002,00 |
| 17.10.2024 | 15,38 | 15,42 | 15,11 | 15,14 | -1,11% | 2.175.397,00 |
| 16.10.2024 | 15,33 | 15,48 | 15,31 | 15,31 | 0,00% | 1.863.026,00 |
| 15.10.2024 | 15,46 | 15,51 | 15,28 | 15,31 | -1,67% | 1.942.189,00 |
| 14.10.2024 | 15,55 | 15,81 | 15,55 | 15,57 | -0,26% | 2.242.580,00 |
| 11.10.2024 | 15,43 | 15,62 | 15,42 | 15,61 | 1,17% | 4.370.435,00 |
| 10.10.2024 | 15,54 | 15,62 | 15,38 | 15,43 | -1,22% | 2.186.522,00 |
| 09.10.2024 | 15,43 | 15,69 | 15,40 | 15,62 | 0,45% | 2.044.904,00 |
| 08.10.2024 | 15,60 | 15,60 | 15,35 | 15,55 | -0,51% | 1.671.430,00 |
| 07.10.2024 | 15,80 | 15,87 | 15,55 | 15,63 | -1,08% | 2.660.449,00 |
| 04.10.2024 | 15,77 | 15,85 | 15,68 | 15,80 | 0,89% | 1.552.289,00 |
| 03.10.2024 | 15,59 | 15,76 | 15,47 | 15,66 | 0,71% | 2.582.109,00 |
| 02.10.2024 | 15,31 | 15,58 | 15,29 | 15,55 | 2,24% | 2.593.160,00 |
| 01.10.2024 | 14,98 | 15,27 | 14,94 | 15,21 | 1,06% | 2.292.559,00 |
| 30.09.2024 | 15,03 | 15,09 | 14,88 | 15,05 | 0,27% | 2.306.605,00 |
| 27.09.2024 | 15,08 | 15,15 | 14,95 | 15,01 | -0,07% | 1.918.427,00 |
| 26.09.2024 | 15,00 | 15,15 | 14,94 | 15,02 | -0,73% | 4.521.120,00 |
| 25.09.2024 | 15,13 | 15,19 | 14,95 | 15,13 | 0,20% | 5.217.860,00 |
| 24.09.2024 | 15,25 | 15,30 | 15,05 | 15,10 | -0,40% | 2.738.650,00 |
| 23.09.2024 | 14,81 | 15,20 | 14,79 | 15,16 | 2,36% | 3.419.343,00 |
| 20.09.2024 | 14,71 | 14,86 | 14,55 | 14,81 | 1,58% | 13.291.586,00 |
| 19.09.2024 | 15,18 | 15,18 | 14,58 | 14,58 | -2,67% | 2.574.221,00 |
| 18.09.2024 | 15,11 | 15,19 | 14,91 | 14,98 | -0,47% | 2.178.228,00 |
| 17.09.2024 | 14,98 | 15,11 | 14,96 | 15,05 | 1,14% | 1.735.736,00 |
| 16.09.2024 | 14,80 | 14,95 | 14,70 | 14,88 | 1,29% | 1.797.506,00 |
| 13.09.2024 | 14,65 | 14,73 | 14,60 | 14,69 | 0,69% | 1.248.821,00 |
| 12.09.2024 | 14,35 | 14,61 | 14,30 | 14,59 | 2,10% | 1.577.850,00 |
| 11.09.2024 | 14,18 | 14,35 | 14,06 | 14,29 | 0,35% | 1.296.899,00 |
| 10.09.2024 | 14,22 | 14,27 | 14,08 | 14,24 | 0,42% | 1.545.693,00 |
| 09.09.2024 | 14,30 | 14,39 | 14,14 | 14,18 | -0,77% | 2.386.669,00 |
| 06.09.2024 | 14,59 | 14,71 | 14,21 | 14,29 | -2,06% | 2.378.838,00 |
| 05.09.2024 | 14,48 | 14,62 | 14,44 | 14,59 | 1,18% | 1.940.076,00 |
| 04.09.2024 | 14,59 | 14,65 | 14,41 | 14,42 | -0,96% | 1.856.929,00 |
| 03.09.2024 | 14,75 | 14,75 | 14,46 | 14,56 | -2,08% | 2.236.381,00 |
| 30.08.2024 | 14,65 | 14,94 | 14,65 | 14,87 | 0,95% | 2.660.049,00 |
| 29.08.2024 | 14,62 | 14,75 | 14,54 | 14,73 | 1,03% | 1.433.122,00 |
| 28.08.2024 | 14,59 | 14,65 | 14,51 | 14,58 | -0,07% | 1.774.406,00 |
| 27.08.2024 | 14,75 | 14,81 | 14,59 | 14,59 | -1,22% | 2.727.529,00 |
| 26.08.2024 | 14,87 | 15,02 | 14,73 | 14,77 | -0,14% | 3.139.944,00 |
| 23.08.2024 | 14,70 | 14,81 | 14,62 | 14,79 | 1,02% | 2.023.727,00 |
| 22.08.2024 | 14,65 | 14,74 | 14,55 | 14,64 | 0,21% | 2.075.379,00 |
| 21.08.2024 | 14,61 | 14,76 | 14,55 | 14,61 | 0,62% | 2.615.419,00 |
| 20.08.2024 | 14,70 | 14,77 | 14,49 | 14,52 | -1,63% | 2.552.909,00 |
| 19.08.2024 | 14,56 | 14,82 | 14,56 | 14,76 | 1,37% | 2.110.033,00 |
| 16.08.2024 | 14,37 | 14,65 | 14,35 | 14,56 | 1,25% | 3.013.614,00 |
| 15.08.2024 | 14,19 | 14,49 | 14,09 | 14,38 | 1,77% | 3.556.394,00 |
| 14.08.2024 | 14,07 | 14,17 | 13,99 | 14,13 | 0,78% | 2.293.370,00 |
| 13.08.2024 | 13,95 | 14,06 | 13,78 | 14,02 | 0,50% | 3.015.545,00 |
| 12.08.2024 | 13,86 | 14,01 | 13,79 | 13,95 | 0,72% | 2.556.622,00 |
| 09.08.2024 | 14,05 | 14,07 | 13,79 | 13,85 | -1,56% | 2.217.891,00 |
| 08.08.2024 | 13,87 | 14,09 | 13,83 | 14,07 | 1,88% | 2.202.390,00 |
| 07.08.2024 | 14,19 | 14,24 | 13,79 | 13,81 | -1,71% | 3.066.654,00 |
| 06.08.2024 | 13,53 | 14,24 | 13,51 | 14,05 | 4,93% | 3.429.059,00 |
| 05.08.2024 | 13,27 | 13,53 | 13,12 | 13,39 | -2,19% | 3.071.643,00 |
| 02.08.2024 | 13,87 | 14,00 | 13,57 | 13,69 | -2,49% | 4.147.371,00 |
| 01.08.2024 | 14,55 | 14,60 | 13,75 | 14,04 | -2,23% | 5.533.346,00 |
| 31.07.2024 | 14,61 | 14,67 | 14,32 | 14,36 | -1,37% | 2.670.483,00 |
| 30.07.2024 | 14,33 | 14,58 | 14,33 | 14,56 | 1,46% | 2.719.282,00 |
| 29.07.2024 | 14,50 | 14,52 | 14,30 | 14,35 | -0,97% | 1.640.185,00 |
| 26.07.2024 | 14,43 | 14,52 | 14,31 | 14,49 | 0,63% | 1.909.972,00 |
| 25.07.2024 | 14,62 | 14,63 | 14,34 | 14,40 | -1,10% | 2.619.947,00 |
| 24.07.2024 | 14,79 | 14,83 | 14,53 | 14,56 | -3,06% | 3.291.947,00 |
| 23.07.2024 | 15,16 | 15,21 | 15,02 | 15,02 | -0,92% | 3.705.377,00 |
| 22.07.2024 | 14,87 | 15,20 | 14,84 | 15,16 | 1,95% | 2.277.800,00 |
| 19.07.2024 | 14,78 | 14,95 | 14,77 | 14,87 | 0,68% | 3.084.712,00 |
| 18.07.2024 | 14,56 | 14,83 | 14,51 | 14,77 | 1,44% | 1.915.097,00 |
| 17.07.2024 | 14,75 | 14,89 | 14,55 | 14,56 | -0,95% | 2.500.064,00 |
| 16.07.2024 | 14,61 | 14,72 | 14,45 | 14,70 | 0,68% | 2.837.947,00 |
| 15.07.2024 | 14,88 | 14,95 | 14,60 | 14,60 | -1,68% | 2.981.445,00 |
| 12.07.2024 | 14,84 | 14,93 | 14,78 | 14,85 | 0,68% | 1.744.121,00 |
| 11.07.2024 | 14,83 | 14,85 | 14,67 | 14,75 | 0,00% | 2.216.941,00 |
| 10.07.2024 | 14,70 | 14,78 | 14,65 | 14,75 | 0,27% | 1.603.734,00 |
| 09.07.2024 | 14,57 | 14,87 | 14,54 | 14,71 | 0,62% | 2.421.159,00 |
| 08.07.2024 | 14,79 | 14,86 | 14,62 | 14,62 | -0,95% | 2.870.608,00 |
| 05.07.2024 | 14,79 | 14,85 | 14,67 | 14,76 | -0,14% | 3.006.059,00 |
| 03.07.2024 | 14,80 | 14,86 | 14,72 | 14,78 | 0,14% | 1.318.335,00 |
| 02.07.2024 | 14,75 | 14,82 | 14,65 | 14,76 | 0,68% | 1.885.097,00 |