34,950$
1,92%
Echtzeit-Aktienkurs Altus Midstream Company
Bid:
Ask:
Aktienkurse zur Altus Midstream Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 34,12 | 35,14 | 33,81 | 34,95 | 1,92% | 1.507.961,00 |
| 06.11.2025 | 35,35 | 35,62 | 33,85 | 34,29 | -8,14% | 2.918.904,00 |
| 05.11.2025 | 37,50 | 38,83 | 37,12 | 37,33 | -0,29% | 1.202.946,00 |
| 04.11.2025 | 37,24 | 37,83 | 36,92 | 37,44 | -1,50% | 863.869,00 |
| 03.11.2025 | 38,62 | 38,62 | 37,10 | 38,01 | -1,30% | 922.972,00 |
| 31.10.2025 | 37,14 | 39,02 | 36,85 | 38,51 | 4,50% | 1.241.119,00 |
| 30.10.2025 | 38,00 | 38,00 | 36,81 | 36,85 | -2,28% | 1.288.090,00 |
| 29.10.2025 | 38,46 | 39,05 | 37,52 | 37,71 | -2,66% | 1.261.930,00 |
| 28.10.2025 | 39,07 | 39,32 | 38,17 | 38,74 | -1,30% | 1.084.943,00 |
| 27.10.2025 | 39,56 | 39,95 | 39,03 | 39,25 | -2,70% | 1.185.766,00 |
| 24.10.2025 | 40,90 | 41,23 | 39,72 | 40,34 | -0,57% | 2.027.356,00 |
| 23.10.2025 | 39,28 | 40,64 | 39,00 | 40,57 | 4,08% | 1.641.245,00 |
| 22.10.2025 | 37,24 | 39,16 | 37,02 | 38,98 | 6,65% | 1.510.518,00 |
| 21.10.2025 | 36,93 | 37,26 | 36,03 | 36,55 | -0,27% | 781.197,00 |
| 20.10.2025 | 36,01 | 36,78 | 35,88 | 36,65 | 2,35% | 732.377,00 |
| 17.10.2025 | 36,62 | 36,87 | 35,74 | 35,81 | -1,02% | 1.250.448,00 |
| 16.10.2025 | 37,23 | 37,88 | 36,11 | 36,18 | -1,26% | 1.181.410,00 |
| 15.10.2025 | 37,80 | 38,79 | 36,22 | 36,64 | -2,03% | 1.238.759,00 |
| 14.10.2025 | 36,51 | 37,53 | 36,35 | 37,40 | 1,74% | 923.832,00 |
| 13.10.2025 | 36,88 | 37,43 | 36,14 | 36,76 | 2,17% | 1.152.754,00 |
| 10.10.2025 | 37,34 | 37,93 | 35,94 | 35,98 | -3,36% | 955.777,00 |
| 09.10.2025 | 38,59 | 38,79 | 37,21 | 37,23 | -3,00% | 1.197.825,00 |
| 08.10.2025 | 39,04 | 39,39 | 37,70 | 38,38 | -2,84% | 1.418.126,00 |
| 07.10.2025 | 38,70 | 39,67 | 38,70 | 39,50 | 1,49% | 1.193.779,00 |
| 06.10.2025 | 39,51 | 39,73 | 38,30 | 38,92 | -1,17% | 1.280.442,00 |
| 02.10.2025 | 40,48 | 41,66 | 38,93 | 39,38 | -3,50% | 1.772.742,00 |
| 01.10.2025 | 42,46 | 42,46 | 39,89 | 40,81 | -4,52% | 2.674.926,00 |
| 30.09.2025 | 44,62 | 44,77 | 42,45 | 42,74 | -4,04% | 1.100.655,00 |
| 29.09.2025 | 46,02 | 46,21 | 44,14 | 44,54 | -2,32% | 776.745,00 |
| 26.09.2025 | 45,39 | 46,63 | 45,21 | 45,60 | 0,75% | 850.947,00 |
| 25.09.2025 | 46,11 | 46,11 | 45,12 | 45,26 | -2,35% | 994.082,00 |
| 24.09.2025 | 46,06 | 46,88 | 45,50 | 46,35 | 1,80% | 1.236.274,00 |
| 23.09.2025 | 43,87 | 45,94 | 43,87 | 45,53 | 4,50% | 1.027.994,00 |
| 22.09.2025 | 42,99 | 43,88 | 42,41 | 43,57 | 1,47% | 998.199,00 |
| 19.09.2025 | 44,34 | 44,73 | 42,47 | 42,94 | -2,78% | 2.637.382,00 |
| 18.09.2025 | 44,54 | 44,74 | 43,80 | 44,17 | 0,09% | 1.239.853,00 |
| 17.09.2025 | 42,79 | 44,83 | 42,74 | 44,13 | 3,13% | 1.291.729,00 |
| 16.09.2025 | 42,73 | 43,00 | 42,40 | 42,79 | 0,66% | 652.221,00 |
| 15.09.2025 | 43,85 | 44,10 | 42,34 | 42,51 | -2,79% | 1.077.919,00 |
| 12.09.2025 | 43,32 | 43,87 | 43,14 | 43,73 | 1,11% | 1.202.808,00 |
| 11.09.2025 | 41,91 | 43,41 | 41,77 | 43,25 | 2,88% | 1.302.412,00 |
| 10.09.2025 | 42,22 | 43,13 | 41,77 | 42,04 | 0,02% | 916.875,00 |
| 09.09.2025 | 41,73 | 42,45 | 41,69 | 42,03 | 1,13% | 719.477,00 |
| 08.09.2025 | 42,35 | 42,73 | 41,18 | 41,56 | -0,93% | 1.290.316,00 |
| 05.09.2025 | 42,68 | 42,90 | 41,61 | 41,95 | -1,73% | 1.514.096,00 |
| 04.09.2025 | 41,58 | 42,82 | 41,53 | 42,69 | 2,99% | 975.963,00 |
| 03.09.2025 | 41,24 | 42,01 | 40,73 | 41,45 | 1,44% | 1.241.650,00 |
| 02.09.2025 | 41,39 | 41,70 | 40,06 | 40,86 | -2,32% | 2.408.490,00 |
| 29.08.2025 | 42,65 | 42,97 | 41,44 | 41,83 | -2,20% | 7.594.606,00 |
| 28.08.2025 | 41,85 | 42,82 | 41,60 | 42,77 | 2,10% | 1.251.966,00 |
| 27.08.2025 | 41,13 | 42,03 | 40,89 | 41,89 | 1,55% | 1.583.655,00 |
| 26.08.2025 | 42,34 | 42,61 | 41,13 | 41,25 | 1,50% | 2.051.827,00 |
| 25.08.2025 | 40,58 | 40,83 | 39,95 | 40,64 | -0,15% | 884.186,00 |
| 22.08.2025 | 40,17 | 41,04 | 39,99 | 40,70 | 2,18% | 969.092,00 |
| 21.08.2025 | 39,53 | 40,01 | 39,42 | 39,83 | 0,25% | 801.919,00 |
| 20.08.2025 | 40,00 | 40,18 | 39,25 | 39,73 | -0,33% | 655.182,00 |
| 19.08.2025 | 39,77 | 40,27 | 39,66 | 39,86 | -0,37% | 560.535,00 |
| 18.08.2025 | 40,80 | 40,98 | 39,86 | 40,01 | -1,98% | 579.081,00 |
| 15.08.2025 | 41,09 | 41,38 | 40,78 | 40,82 | -0,24% | 654.693,00 |
| 14.08.2025 | 41,15 | 41,57 | 40,52 | 40,92 | -2,43% | 720.412,00 |
| 13.08.2025 | 42,05 | 42,18 | 40,83 | 41,94 | -0,02% | 832.976,00 |
| 12.08.2025 | 40,82 | 42,18 | 40,60 | 41,95 | 3,07% | 769.173,00 |
| 11.08.2025 | 41,11 | 41,40 | 40,66 | 40,70 | -1,45% | 774.362,00 |
| 08.08.2025 | 41,77 | 41,81 | 40,78 | 41,30 | -0,55% | 781.183,00 |
| 07.08.2025 | 42,94 | 43,95 | 41,03 | 41,53 | -0,02% | 1.771.794,00 |
| 06.08.2025 | 42,26 | 42,74 | 41,54 | 41,54 | -1,42% | 1.085.171,00 |
| 05.08.2025 | 42,99 | 43,21 | 41,31 | 42,14 | -2,25% | 1.361.366,00 |
| 04.08.2025 | 42,80 | 43,87 | 42,70 | 43,11 | 0,72% | 1.179.234,00 |
| 01.08.2025 | 43,19 | 43,29 | 41,74 | 42,80 | -1,34% | 1.122.398,00 |
| 31.07.2025 | 42,64 | 43,93 | 42,54 | 43,38 | 1,64% | 951.215,00 |
| 30.07.2025 | 43,01 | 43,55 | 42,41 | 42,68 | -1,23% | 1.222.117,00 |
| 29.07.2025 | 42,55 | 43,25 | 42,15 | 43,21 | 2,44% | 912.657,00 |
| 28.07.2025 | 41,57 | 42,24 | 41,55 | 42,18 | 2,43% | 895.658,00 |
| 25.07.2025 | 42,57 | 42,69 | 41,08 | 41,18 | -4,54% | 805.815,00 |
| 24.07.2025 | 42,05 | 43,39 | 41,85 | 43,14 | 2,79% | 1.381.660,00 |
| 23.07.2025 | 42,13 | 42,20 | 41,56 | 41,97 | 1,08% | 844.773,00 |
| 22.07.2025 | 41,42 | 42,04 | 41,23 | 41,52 | 0,95% | 817.690,00 |
| 21.07.2025 | 42,51 | 42,75 | 41,07 | 41,13 | -3,83% | 1.121.913,00 |
| 18.07.2025 | 41,77 | 43,39 | 41,72 | 42,77 | 3,04% | 1.451.383,00 |
| 17.07.2025 | 40,15 | 41,68 | 39,99 | 41,51 | 3,10% | 1.852.136,00 |
| 16.07.2025 | 41,12 | 41,47 | 40,11 | 40,26 | -1,92% | 1.551.047,00 |
| 15.07.2025 | 41,40 | 41,54 | 40,10 | 41,05 | -1,25% | 1.518.290,00 |
| 14.07.2025 | 41,00 | 41,67 | 40,61 | 41,57 | 0,31% | 1.500.806,00 |
| 11.07.2025 | 41,60 | 41,92 | 41,03 | 41,44 | 0,00% | 1.383.022,00 |
| 10.07.2025 | 41,95 | 42,04 | 41,26 | 41,44 | -0,72% | 1.332.068,00 |
| 09.07.2025 | 43,05 | 43,15 | 41,67 | 41,74 | -2,68% | 1.084.408,00 |
| 08.07.2025 | 42,64 | 43,01 | 42,14 | 42,89 | 0,28% | 1.174.336,00 |
| 07.07.2025 | 43,51 | 43,71 | 42,06 | 42,77 | -2,46% | 992.870,00 |
| 03.07.2025 | 43,56 | 44,30 | 43,50 | 43,85 | 0,32% | 465.828,00 |
| 02.07.2025 | 43,50 | 44,01 | 43,02 | 43,71 | 1,13% | 1.054.666,00 |
| 01.07.2025 | 44,26 | 44,26 | 43,11 | 43,22 | -1,88% | 942.874,00 |
| 30.06.2025 | 44,15 | 44,76 | 43,68 | 44,05 | -0,16% | 1.554.651,00 |
| 27.06.2025 | 43,79 | 45,26 | 43,56 | 44,12 | 0,46% | 2.428.604,00 |
| 26.06.2025 | 42,09 | 43,94 | 41,80 | 43,92 | 4,82% | 1.725.243,00 |
| 25.06.2025 | 42,66 | 42,66 | 41,42 | 41,90 | -1,60% | 1.094.833,00 |
| 24.06.2025 | 41,75 | 42,81 | 41,24 | 42,58 | 2,38% | 1.143.350,00 |
| 23.06.2025 | 42,76 | 43,30 | 41,48 | 41,59 | -2,96% | 1.298.756,00 |
| 20.06.2025 | 43,25 | 43,60 | 42,83 | 42,86 | -0,07% | 1.009.707,00 |
| 18.06.2025 | 42,83 | 43,30 | 42,22 | 42,89 | 0,19% | 993.045,00 |
| 17.06.2025 | 43,71 | 44,18 | 42,58 | 42,81 | -2,04% | 1.166.831,00 |