46,640$
-1,60%
Echtzeit-Aktienkurs Altus Midstream Company
Bid:
Ask:
Aktienkurse zur Altus Midstream Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 47,29 | 47,90 | 46,59 | 46,64 | -1,60% | 745.568,00 |
| 27.05.2026 | 48,00 | 48,16 | 47,01 | 47,40 | -3,38% | 818.256,00 |
| 26.05.2026 | 50,12 | 50,50 | 48,88 | 49,06 | -2,91% | 740.971,00 |
| 22.05.2026 | 50,00 | 50,61 | 49,20 | 50,53 | 0,78% | 849.933,00 |
| 21.05.2026 | 50,56 | 50,75 | 49,63 | 50,14 | -0,12% | 850.851,00 |
| 20.05.2026 | 50,42 | 51,30 | 49,75 | 50,20 | -1,18% | 898.901,00 |
| 19.05.2026 | 50,58 | 51,46 | 50,00 | 50,80 | 0,42% | 818.709,00 |
| 18.05.2026 | 50,46 | 51,25 | 49,92 | 50,59 | -1,33% | 1.016.594,00 |
| 15.05.2026 | 50,81 | 51,51 | 50,38 | 51,27 | 0,65% | 1.010.695,00 |
| 14.05.2026 | 50,00 | 51,04 | 49,84 | 50,94 | 2,39% | 772.991,00 |
| 13.05.2026 | 49,00 | 49,76 | 48,40 | 49,75 | 1,74% | 966.041,00 |
| 12.05.2026 | 48,81 | 49,04 | 47,92 | 48,90 | 1,79% | 1.027.484,00 |
| 11.05.2026 | 47,54 | 48,72 | 46,93 | 48,04 | 1,05% | 1.075.293,00 |
| 08.05.2026 | 48,36 | 48,64 | 47,09 | 47,54 | -1,98% | 1.301.058,00 |
| 07.05.2026 | 45,82 | 48,69 | 45,78 | 48,50 | 0,58% | 1.768.103,00 |
| 06.05.2026 | 49,00 | 49,72 | 47,87 | 48,22 | -4,42% | 1.341.033,00 |
| 05.05.2026 | 50,41 | 50,93 | 49,50 | 50,45 | -0,47% | 1.116.425,00 |
| 04.05.2026 | 49,42 | 50,93 | 48,92 | 50,69 | 2,63% | 1.810.602,00 |
| 01.05.2026 | 49,34 | 50,04 | 48,61 | 49,39 | -2,28% | 1.631.268,00 |
| 30.04.2026 | 49,00 | 51,11 | 48,70 | 50,54 | 1,83% | 1.486.709,00 |
| 29.04.2026 | 49,35 | 49,73 | 48,94 | 49,63 | 1,56% | 861.463,00 |
| 28.04.2026 | 48,14 | 48,92 | 47,79 | 48,87 | 2,45% | 1.219.676,00 |
| 27.04.2026 | 47,60 | 48,09 | 47,23 | 47,70 | 0,48% | 709.260,00 |
| 24.04.2026 | 47,23 | 47,50 | 46,32 | 47,47 | -1,35% | 545.572,00 |
| 23.04.2026 | 48,55 | 48,66 | 47,90 | 48,12 | 0,17% | 835.114,00 |
| 22.04.2026 | 47,68 | 48,15 | 47,50 | 48,04 | 2,47% | 1.539.914,00 |
| 21.04.2026 | 46,59 | 47,54 | 46,52 | 46,88 | 0,77% | 1.095.568,00 |
| 20.04.2026 | 46,70 | 47,47 | 46,46 | 46,52 | -0,32% | 567.438,00 |
| 17.04.2026 | 46,79 | 47,09 | 45,77 | 46,67 | -1,50% | 986.399,00 |
| 16.04.2026 | 47,46 | 47,86 | 46,92 | 47,38 | 1,26% | 449.509,00 |
| 15.04.2026 | 47,49 | 47,49 | 46,23 | 46,79 | -0,49% | 457.741,00 |
| 14.04.2026 | 47,30 | 47,61 | 46,09 | 47,02 | -0,40% | 892.362,00 |
| 13.04.2026 | 47,79 | 48,71 | 46,88 | 47,21 | -0,17% | 978.898,00 |
| 10.04.2026 | 45,66 | 47,54 | 45,54 | 47,29 | 3,34% | 1.492.842,00 |
| 09.04.2026 | 45,50 | 47,17 | 45,30 | 45,76 | 0,35% | 1.388.728,00 |
| 08.04.2026 | 45,12 | 45,99 | 44,61 | 45,60 | -3,29% | 1.248.490,00 |
| 07.04.2026 | 46,34 | 47,57 | 46,25 | 47,15 | 0,90% | 1.071.894,00 |
| 06.04.2026 | 46,15 | 47,72 | 46,11 | 46,73 | 0,15% | 841.363,00 |
| 02.04.2026 | 47,02 | 47,31 | 46,29 | 46,66 | 1,86% | 1.385.502,00 |
| 01.04.2026 | 46,74 | 46,94 | 45,21 | 45,81 | -5,37% | 2.491.052,00 |
| 31.03.2026 | 48,55 | 49,23 | 46,88 | 48,41 | -0,39% | 1.096.121,00 |
| 30.03.2026 | 49,37 | 49,55 | 47,88 | 48,60 | 0,04% | 819.625,00 |
| 27.03.2026 | 48,62 | 49,37 | 48,14 | 48,58 | -0,12% | 724.884,00 |
| 26.03.2026 | 47,72 | 48,99 | 47,31 | 48,64 | 3,03% | 984.226,00 |
| 25.03.2026 | 47,44 | 47,49 | 46,44 | 47,21 | 0,94% | 884.631,00 |
| 24.03.2026 | 46,70 | 47,16 | 45,68 | 46,77 | 2,10% | 797.139,00 |
| 23.03.2026 | 45,38 | 46,57 | 45,21 | 45,81 | -0,15% | 764.593,00 |
| 20.03.2026 | 47,12 | 47,50 | 45,70 | 45,88 | -1,57% | 1.642.655,00 |
| 19.03.2026 | 46,40 | 46,98 | 45,83 | 46,61 | 1,84% | 757.624,00 |
| 18.03.2026 | 45,54 | 46,53 | 45,23 | 45,77 | 0,81% | 1.135.908,00 |
| 17.03.2026 | 45,19 | 46,10 | 44,87 | 45,40 | 1,73% | 728.726,00 |
| 16.03.2026 | 44,37 | 45,08 | 43,54 | 44,63 | -0,47% | 1.094.688,00 |
| 13.03.2026 | 45,22 | 45,51 | 43,96 | 44,84 | -0,66% | 1.116.955,00 |
| 12.03.2026 | 46,12 | 46,64 | 45,14 | 45,14 | -2,17% | 672.766,00 |
| 11.03.2026 | 45,51 | 46,24 | 44,57 | 46,14 | 2,06% | 856.624,00 |
| 10.03.2026 | 45,20 | 45,90 | 44,59 | 45,21 | -0,35% | 1.594.137,00 |
| 09.03.2026 | 45,09 | 45,88 | 44,65 | 45,37 | -0,46% | 1.347.083,00 |
| 06.03.2026 | 45,84 | 46,16 | 45,05 | 45,58 | -0,33% | 974.172,00 |
| 05.03.2026 | 46,02 | 46,64 | 44,87 | 45,73 | 0,29% | 1.322.119,00 |
| 04.03.2026 | 45,73 | 46,71 | 45,20 | 45,60 | -1,75% | 1.311.933,00 |
| 03.03.2026 | 46,10 | 46,45 | 44,90 | 46,41 | -1,09% | 1.604.296,00 |
| 02.03.2026 | 46,49 | 47,50 | 45,99 | 46,92 | 3,14% | 2.016.330,00 |
| 27.02.2026 | 45,48 | 45,82 | 44,64 | 45,49 | -3,21% | 3.901.912,00 |
| 26.02.2026 | 44,39 | 48,37 | 44,25 | 47,00 | 8,02% | 3.711.579,00 |
| 25.02.2026 | 43,96 | 44,17 | 42,57 | 43,51 | -1,52% | 1.261.273,00 |
| 24.02.2026 | 44,29 | 44,67 | 43,05 | 44,18 | -1,27% | 1.876.005,00 |
| 23.02.2026 | 45,50 | 46,00 | 43,66 | 44,75 | -1,78% | 1.196.680,00 |
| 20.02.2026 | 44,80 | 45,76 | 44,46 | 45,56 | 1,90% | 1.767.848,00 |
| 19.02.2026 | 47,00 | 47,00 | 43,84 | 44,71 | 0,38% | 4.502.426,00 |
| 18.02.2026 | 41,18 | 45,05 | 40,91 | 44,54 | 8,66% | 4.221.107,00 |
| 17.02.2026 | 41,86 | 41,94 | 40,26 | 40,99 | -1,32% | 832.511,00 |
| 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 |