41,540$
2,67%
Echtzeit-Aktienkurs Altus Midstream Company
Bid:
Ask:
Aktienkurse zur Altus Midstream Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 40,54 | 41,90 | 40,54 | 41,54 | 2,67% | 913.656,00 |
| 12.02.2026 | 41,98 | 42,42 | 40,42 | 40,46 | -3,37% | 960.578,00 |
| 11.02.2026 | 42,50 | 42,50 | 41,26 | 41,87 | 0,29% | 783.253,00 |
| 10.02.2026 | 42,37 | 42,60 | 41,56 | 41,75 | -1,18% | 1.013.252,00 |
| 09.02.2026 | 41,50 | 42,54 | 41,02 | 42,25 | 1,61% | 1.018.041,00 |
| 06.02.2026 | 39,69 | 41,59 | 39,69 | 41,58 | 1,86% | 1.359.989,00 |
| 05.02.2026 | 41,20 | 41,25 | 39,69 | 40,82 | -1,11% | 1.360.002,00 |
| 04.02.2026 | 42,00 | 42,30 | 40,53 | 41,28 | 0,07% | 1.533.759,00 |
| 03.02.2026 | 40,74 | 41,64 | 40,22 | 41,25 | 2,79% | 1.265.136,00 |
| 02.02.2026 | 40,27 | 41,53 | 39,95 | 40,13 | -1,91% | 1.875.386,00 |
| 30.01.2026 | 40,61 | 41,25 | 39,90 | 40,91 | 0,54% | 1.570.859,00 |
| 29.01.2026 | 41,25 | 41,72 | 40,55 | 40,69 | 0,10% | 1.449.211,00 |
| 28.01.2026 | 39,75 | 40,78 | 39,68 | 40,65 | 3,02% | 1.384.491,00 |
| 27.01.2026 | 39,38 | 40,00 | 38,93 | 39,46 | -1,10% | 898.145,00 |
| 26.01.2026 | 40,02 | 40,15 | 39,36 | 39,90 | 1,53% | 1.002.746,00 |
| 22.01.2026 | 39,18 | 39,65 | 38,81 | 39,30 | 0,43% | 659.631,00 |
| 21.01.2026 | 39,28 | 39,95 | 38,85 | 39,13 | 1,16% | 1.051.053,00 |
| 20.01.2026 | 38,35 | 39,42 | 38,25 | 38,68 | 0,10% | 1.153.748,00 |
| 16.01.2026 | 37,45 | 39,64 | 37,25 | 38,64 | 2,93% | 1.666.956,00 |
| 15.01.2026 | 37,18 | 37,96 | 36,50 | 37,54 | 0,24% | 691.199,00 |
| 14.01.2026 | 37,25 | 37,96 | 37,12 | 37,45 | 0,64% | 1.043.675,00 |
| 13.01.2026 | 36,85 | 37,40 | 36,05 | 37,21 | 1,78% | 752.157,00 |
| 12.01.2026 | 36,83 | 37,05 | 36,22 | 36,56 | -0,38% | 682.002,00 |
| 09.01.2026 | 36,90 | 37,21 | 35,93 | 36,70 | 0,58% | 926.924,00 |
| 08.01.2026 | 35,59 | 37,03 | 35,33 | 36,49 | 2,56% | 861.625,00 |
| 07.01.2026 | 35,77 | 35,85 | 34,66 | 35,58 | -0,20% | 934.249,00 |
| 06.01.2026 | 36,64 | 36,71 | 35,38 | 35,65 | -2,17% | 1.191.945,00 |
| 05.01.2026 | 37,25 | 37,50 | 35,32 | 36,44 | -0,05% | 1.431.575,00 |
| 02.01.2026 | 36,06 | 36,74 | 35,08 | 36,46 | 1,14% | 782.035,00 |
| 31.12.2025 | 36,09 | 36,52 | 35,93 | 36,05 | 0,19% | 649.331,00 |
| 30.12.2025 | 35,90 | 36,37 | 35,72 | 35,98 | 0,53% | 725.048,00 |
| 29.12.2025 | 35,83 | 35,93 | 35,41 | 35,79 | 0,93% | 897.510,00 |
| 26.12.2025 | 35,81 | 35,81 | 35,05 | 35,46 | -0,76% | 601.414,00 |
| 24.12.2025 | 35,06 | 35,99 | 35,06 | 35,73 | 0,48% | 404.623,00 |
| 23.12.2025 | 34,59 | 35,93 | 34,44 | 35,56 | 2,89% | 986.297,00 |
| 22.12.2025 | 33,82 | 34,86 | 33,82 | 34,56 | 2,80% | 675.961,00 |
| 19.12.2025 | 33,60 | 34,05 | 33,38 | 33,62 | 0,12% | 1.537.386,00 |
| 18.12.2025 | 34,32 | 34,51 | 33,52 | 33,58 | -2,75% | 898.382,00 |
| 17.12.2025 | 34,14 | 35,06 | 34,00 | 34,53 | 1,80% | 1.430.455,00 |
| 16.12.2025 | 35,16 | 35,36 | 33,81 | 33,92 | -4,50% | 1.211.904,00 |
| 15.12.2025 | 36,94 | 36,94 | 35,34 | 35,52 | -2,55% | 1.192.552,00 |
| 12.12.2025 | 37,84 | 37,93 | 36,32 | 36,45 | -3,21% | 1.118.286,00 |
| 11.12.2025 | 38,22 | 38,74 | 37,09 | 37,66 | -1,72% | 1.794.776,00 |
| 10.12.2025 | 37,47 | 38,60 | 37,19 | 38,32 | 3,18% | 3.048.326,00 |
| 09.12.2025 | 36,92 | 38,10 | 36,80 | 37,14 | 0,54% | 1.035.703,00 |
| 08.12.2025 | 36,85 | 37,21 | 36,15 | 36,94 | 0,14% | 961.212,00 |
| 05.12.2025 | 37,00 | 37,89 | 36,68 | 36,89 | -0,30% | 800.586,00 |
| 04.12.2025 | 35,73 | 37,01 | 35,60 | 37,00 | 3,15% | 804.522,00 |
| 03.12.2025 | 34,52 | 36,01 | 34,52 | 35,87 | 3,91% | 609.703,00 |
| 02.12.2025 | 35,71 | 35,94 | 34,51 | 34,52 | -2,10% | 1.051.956,00 |
| 01.12.2025 | 34,46 | 35,67 | 34,40 | 35,26 | 1,67% | 1.162.781,00 |
| 28.11.2025 | 34,00 | 34,96 | 33,99 | 34,68 | 2,42% | 443.666,00 |
| 26.11.2025 | 33,71 | 34,76 | 33,70 | 33,86 | 1,56% | 1.096.670,00 |
| 25.11.2025 | 32,74 | 33,42 | 32,26 | 33,34 | 1,96% | 1.035.723,00 |
| 24.11.2025 | 32,96 | 33,20 | 31,91 | 32,70 | 3,22% | 1.435.905,00 |
| 20.11.2025 | 32,89 | 33,39 | 31,62 | 31,68 | -2,43% | 1.194.764,00 |
| 19.11.2025 | 33,06 | 33,06 | 32,34 | 32,47 | -2,11% | 807.221,00 |
| 18.11.2025 | 32,79 | 33,43 | 32,65 | 33,17 | 1,04% | 945.305,00 |
| 17.11.2025 | 34,13 | 34,13 | 32,50 | 32,83 | -0,18% | 1.449.663,00 |
| 13.11.2025 | 33,85 | 34,33 | 32,70 | 32,89 | -2,86% | 1.023.156,00 |
| 12.11.2025 | 35,04 | 35,29 | 33,82 | 33,86 | -3,31% | 1.303.460,00 |
| 11.11.2025 | 34,40 | 35,52 | 34,28 | 35,02 | 3,12% | 938.305,00 |
| 10.11.2025 | 35,32 | 35,74 | 33,81 | 33,96 | -2,83% | 1.452.155,00 |
| 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 |