279,220$
3,40%
Echtzeit-Aktienkurs Argan Inc.
Bid:
Ask:
Aktienkurse zur Argan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 264,01 | 279,95 | 264,01 | 279,62 | 3,54% | 318.640,00 |
| 30.09.2025 | 272,54 | 273,18 | 263,80 | 270,05 | -0,38% | 277.785,00 |
| 29.09.2025 | 272,82 | 279,00 | 267,14 | 271,07 | 1,63% | 347.026,00 |
| 26.09.2025 | 260,00 | 266,90 | 260,00 | 266,73 | 3,32% | 281.349,00 |
| 25.09.2025 | 251,62 | 260,58 | 240,24 | 258,17 | -0,92% | 514.711,00 |
| 24.09.2025 | 264,25 | 268,91 | 258,31 | 260,56 | -2,28% | 220.024,00 |
| 23.09.2025 | 268,34 | 270,11 | 262,00 | 266,64 | -0,63% | 280.567,00 |
| 22.09.2025 | 256,40 | 269,35 | 255,00 | 268,34 | 2,95% | 300.023,00 |
| 19.09.2025 | 264,14 | 268,00 | 258,17 | 260,64 | 0,41% | 601.850,00 |
| 18.09.2025 | 242,00 | 262,00 | 240,62 | 259,58 | 8,42% | 542.873,00 |
| 17.09.2025 | 238,00 | 242,70 | 235,60 | 239,42 | 0,50% | 220.838,00 |
| 16.09.2025 | 239,18 | 241,03 | 234,34 | 238,22 | -0,22% | 211.029,00 |
| 15.09.2025 | 234,07 | 245,00 | 233,00 | 238,75 | 3,66% | 396.858,00 |
| 12.09.2025 | 231,58 | 234,14 | 227,79 | 230,31 | -0,98% | 305.569,00 |
| 11.09.2025 | 228,04 | 234,00 | 227,02 | 232,59 | 3,00% | 349.098,00 |
| 10.09.2025 | 219,80 | 235,49 | 219,05 | 225,82 | 3,87% | 476.644,00 |
| 09.09.2025 | 204,00 | 217,81 | 202,25 | 217,41 | 6,66% | 476.914,00 |
| 08.09.2025 | 211,47 | 213,18 | 202,95 | 203,84 | -3,63% | 644.984,00 |
| 05.09.2025 | 212,26 | 219,95 | 197,00 | 211,51 | -11,07% | 1.440.087,00 |
| 04.09.2025 | 229,32 | 238,98 | 228,17 | 237,83 | 4,76% | 679.342,00 |
| 03.09.2025 | 226,91 | 230,06 | 223,94 | 227,03 | 1,31% | 331.690,00 |
| 02.09.2025 | 220,00 | 225,90 | 212,72 | 224,09 | -1,81% | 375.387,00 |
| 29.08.2025 | 238,13 | 239,67 | 221,62 | 228,22 | -5,73% | 505.562,00 |
| 28.08.2025 | 227,99 | 245,18 | 227,95 | 242,08 | 6,70% | 493.687,00 |
| 27.08.2025 | 228,85 | 229,98 | 224,14 | 226,87 | -1,37% | 165.943,00 |
| 26.08.2025 | 229,50 | 230,52 | 225,00 | 230,02 | 1,38% | 243.407,00 |
| 25.08.2025 | 223,12 | 228,66 | 220,90 | 226,88 | 2,12% | 196.870,00 |
| 22.08.2025 | 219,81 | 227,74 | 218,32 | 222,16 | 1,77% | 259.012,00 |
| 21.08.2025 | 217,95 | 219,22 | 215,18 | 218,29 | 1,11% | 142.794,00 |
| 20.08.2025 | 212,35 | 215,95 | 203,55 | 215,89 | 1,00% | 294.785,00 |
| 19.08.2025 | 224,08 | 224,08 | 211,45 | 213,76 | -5,13% | 245.260,00 |
| 18.08.2025 | 222,50 | 225,88 | 220,00 | 225,32 | 0,59% | 142.042,00 |
| 15.08.2025 | 225,24 | 225,24 | 215,88 | 223,99 | -0,24% | 320.436,00 |
| 14.08.2025 | 227,05 | 230,92 | 223,14 | 224,54 | -2,17% | 166.720,00 |
| 13.08.2025 | 242,83 | 244,12 | 220,51 | 229,52 | -3,99% | 383.201,00 |
| 12.08.2025 | 231,02 | 239,75 | 228,93 | 239,05 | 4,81% | 242.184,00 |
| 11.08.2025 | 236,99 | 237,09 | 224,25 | 228,08 | -4,58% | 289.184,00 |
| 08.08.2025 | 237,00 | 240,92 | 234,04 | 239,02 | 1,71% | 237.941,00 |
| 07.08.2025 | 232,00 | 238,88 | 229,12 | 235,00 | 2,22% | 308.522,00 |
| 06.08.2025 | 228,36 | 231,60 | 220,25 | 229,90 | -1,39% | 311.288,00 |
| 05.08.2025 | 224,00 | 233,30 | 223,51 | 233,13 | 4,35% | 347.747,00 |
| 04.08.2025 | 231,80 | 233,96 | 218,08 | 223,41 | -0,83% | 501.511,00 |
| 01.08.2025 | 236,50 | 236,50 | 215,69 | 225,27 | -8,05% | 869.448,00 |
| 31.07.2025 | 241,66 | 253,79 | 240,10 | 244,98 | 1,86% | 599.249,00 |
| 30.07.2025 | 240,00 | 243,34 | 232,93 | 240,50 | 0,99% | 446.272,00 |
| 29.07.2025 | 241,54 | 246,44 | 233,52 | 238,15 | 0,53% | 599.518,00 |
| 28.07.2025 | 239,03 | 239,03 | 230,09 | 236,89 | 0,42% | 444.053,00 |
| 25.07.2025 | 228,25 | 239,89 | 226,61 | 235,91 | 5,14% | 528.456,00 |
| 24.07.2025 | 217,00 | 225,52 | 215,48 | 224,37 | 3,78% | 329.817,00 |
| 23.07.2025 | 206,30 | 221,61 | 206,30 | 216,20 | 5,12% | 539.059,00 |
| 22.07.2025 | 204,98 | 208,24 | 196,90 | 205,66 | -0,68% | 386.301,00 |
| 21.07.2025 | 206,63 | 211,61 | 203,00 | 207,07 | 0,21% | 387.300,00 |
| 18.07.2025 | 204,51 | 213,11 | 204,51 | 206,63 | 1,37% | 592.998,00 |
| 17.07.2025 | 212,80 | 214,18 | 201,11 | 203,84 | -4,41% | 724.587,00 |
| 16.07.2025 | 228,04 | 228,04 | 213,06 | 213,25 | -4,03% | 501.259,00 |
| 15.07.2025 | 221,79 | 226,70 | 217,73 | 222,20 | 0,67% | 503.257,00 |
| 14.07.2025 | 212,23 | 221,69 | 212,14 | 220,73 | 4,00% | 430.890,00 |
| 11.07.2025 | 208,00 | 217,76 | 207,46 | 212,25 | 1,82% | 461.648,00 |
| 10.07.2025 | 206,86 | 209,68 | 198,10 | 208,46 | 0,89% | 321.829,00 |
| 09.07.2025 | 205,03 | 208,27 | 201,12 | 206,63 | 2,02% | 264.992,00 |
| 08.07.2025 | 209,75 | 209,75 | 199,20 | 202,53 | -3,33% | 302.813,00 |
| 07.07.2025 | 210,00 | 214,00 | 207,80 | 209,50 | -0,75% | 266.463,00 |
| 03.07.2025 | 206,56 | 213,61 | 206,56 | 211,09 | 2,40% | 192.314,00 |
| 02.07.2025 | 202,00 | 206,79 | 200,66 | 206,15 | 1,16% | 361.938,00 |
| 01.07.2025 | 216,15 | 217,48 | 200,00 | 203,78 | -7,57% | 542.515,00 |
| 30.06.2025 | 221,56 | 223,50 | 214,53 | 220,48 | 0,34% | 453.361,00 |
| 27.06.2025 | 215,26 | 222,66 | 211,66 | 219,74 | 1,88% | 628.541,00 |
| 26.06.2025 | 214,88 | 216,35 | 207,51 | 215,68 | 3,17% | 387.418,00 |
| 25.06.2025 | 217,00 | 217,79 | 207,11 | 209,05 | -2,60% | 299.303,00 |
| 24.06.2025 | 213,94 | 215,71 | 209,54 | 214,63 | 2,92% | 403.208,00 |
| 23.06.2025 | 203,00 | 209,34 | 200,00 | 208,55 | 2,55% | 323.294,00 |
| 20.06.2025 | 205,55 | 206,98 | 193,82 | 203,36 | -1,39% | 877.520,00 |
| 18.06.2025 | 213,00 | 214,00 | 206,04 | 206,22 | -3,10% | 384.209,00 |
| 17.06.2025 | 215,00 | 219,07 | 209,11 | 212,82 | -2,64% | 394.157,00 |
| 16.06.2025 | 222,88 | 228,75 | 217,91 | 218,59 | 0,19% | 459.188,00 |
| 13.06.2025 | 218,06 | 219,00 | 210,08 | 218,17 | -1,78% | 381.831,00 |
| 12.06.2025 | 221,53 | 225,03 | 218,00 | 222,12 | -0,98% | 406.666,00 |
| 11.06.2025 | 212,02 | 224,36 | 207,27 | 224,31 | 7,09% | 714.320,00 |
| 10.06.2025 | 217,13 | 218,50 | 203,49 | 209,45 | -3,91% | 778.319,00 |
| 09.06.2025 | 244,76 | 245,91 | 216,21 | 217,97 | -10,34% | 1.040.812,00 |
| 06.06.2025 | 238,23 | 246,60 | 233,27 | 243,11 | 3,34% | 583.381,00 |
| 05.06.2025 | 229,83 | 243,52 | 220,77 | 235,25 | 8,01% | 1.031.681,00 |
| 04.06.2025 | 218,27 | 219,99 | 215,00 | 217,80 | -0,42% | 544.360,00 |
| 03.06.2025 | 210,40 | 219,00 | 209,19 | 218,72 | 4,17% | 492.778,00 |
| 02.06.2025 | 209,31 | 211,26 | 202,00 | 209,96 | -0,16% | 410.458,00 |
| 30.05.2025 | 203,28 | 211,76 | 201,32 | 210,30 | 1,59% | 467.143,00 |
| 29.05.2025 | 212,51 | 212,51 | 205,00 | 207,01 | -1,28% | 413.518,00 |
| 28.05.2025 | 209,77 | 214,75 | 206,50 | 209,69 | -0,39% | 456.085,00 |
| 27.05.2025 | 206,37 | 211,06 | 202,86 | 210,52 | 3,57% | 469.504,00 |
| 23.05.2025 | 193,41 | 205,57 | 193,26 | 203,26 | 3,19% | 369.185,00 |
| 22.05.2025 | 192,00 | 199,00 | 184,35 | 196,97 | 1,99% | 415.573,00 |
| 21.05.2025 | 189,00 | 197,63 | 188,47 | 193,13 | 1,81% | 501.582,00 |
| 20.05.2025 | 189,00 | 191,00 | 187,42 | 189,70 | 0,38% | 267.827,00 |
| 19.05.2025 | 185,00 | 188,99 | 183,36 | 188,98 | 0,25% | 282.281,00 |
| 16.05.2025 | 183,75 | 188,99 | 180,63 | 188,50 | 2,83% | 432.620,00 |
| 15.05.2025 | 177,00 | 187,38 | 176,97 | 183,32 | 2,33% | 343.798,00 |
| 14.05.2025 | 177,01 | 181,10 | 177,01 | 179,14 | 2,06% | 350.206,00 |
| 13.05.2025 | 173,31 | 179,16 | 171,59 | 175,52 | 2,88% | 274.998,00 |
| 12.05.2025 | 179,00 | 179,00 | 169,79 | 170,61 | 0,19% | 292.515,00 |
| 09.05.2025 | 173,39 | 174,12 | 168,26 | 170,28 | -0,49% | 226.319,00 |