136,777$
-8,35%
Echtzeit-Aktienkurs Argan Inc.
Bid:
Ask:
Aktienkurse zur Argan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 144,70 | 144,70 | 126,96 | 136,63 | -8,44% | 713.966,00 |
| 14.11.2024 | 151,02 | 152,47 | 148,89 | 149,23 | -0,80% | 162.633,00 |
| 13.11.2024 | 155,06 | 158,05 | 148,39 | 150,44 | -2,40% | 219.777,00 |
| 12.11.2024 | 156,13 | 160,86 | 150,96 | 154,14 | -1,92% | 241.219,00 |
| 11.11.2024 | 158,24 | 162,78 | 156,17 | 157,15 | 1,20% | 232.576,00 |
| 08.11.2024 | 153,60 | 157,01 | 150,86 | 155,29 | 0,17% | 278.297,00 |
| 07.11.2024 | 159,00 | 159,70 | 153,00 | 155,03 | -1,78% | 414.203,00 |
| 06.11.2024 | 151,22 | 157,96 | 150,61 | 157,84 | 11,43% | 386.753,00 |
| 05.11.2024 | 137,48 | 143,78 | 137,48 | 141,65 | 3,67% | 328.676,00 |
| 04.11.2024 | 137,56 | 141,46 | 133,52 | 136,64 | -0,18% | 378.651,00 |
| 01.11.2024 | 132,80 | 138,04 | 132,11 | 136,88 | 3,67% | 325.110,00 |
| 31.10.2024 | 135,59 | 137,76 | 129,22 | 132,04 | -3,01% | 349.504,00 |
| 30.10.2024 | 132,72 | 138,00 | 132,72 | 136,14 | 2,31% | 382.647,00 |
| 29.10.2024 | 129,91 | 133,54 | 128,52 | 133,07 | 1,43% | 245.828,00 |
| 28.10.2024 | 127,14 | 132,23 | 125,23 | 131,20 | 4,04% | 352.220,00 |
| 25.10.2024 | 123,88 | 127,26 | 123,16 | 126,11 | 3,34% | 226.827,00 |
| 24.10.2024 | 122,15 | 124,79 | 120,78 | 122,03 | 1,24% | 248.325,00 |
| 23.10.2024 | 124,80 | 124,80 | 119,80 | 120,53 | -3,70% | 413.722,00 |
| 22.10.2024 | 128,72 | 129,40 | 123,40 | 125,16 | -3,20% | 329.236,00 |
| 21.10.2024 | 129,55 | 132,41 | 128,93 | 129,30 | 0,40% | 296.880,00 |
| 18.10.2024 | 129,00 | 131,01 | 126,27 | 128,79 | -0,24% | 276.826,00 |
| 17.10.2024 | 131,79 | 135,85 | 128,19 | 129,10 | -0,14% | 655.102,00 |
| 16.10.2024 | 125,78 | 129,98 | 125,34 | 129,28 | 7,30% | 711.134,00 |
| 15.10.2024 | 114,00 | 122,69 | 108,90 | 120,48 | 5,82% | 679.966,00 |
| 14.10.2024 | 114,80 | 115,95 | 113,60 | 113,85 | -1,12% | 183.581,00 |
| 11.10.2024 | 112,85 | 116,56 | 111,86 | 115,14 | 1,88% | 241.137,00 |
| 10.10.2024 | 111,20 | 113,27 | 110,55 | 113,02 | 0,92% | 214.755,00 |
| 09.10.2024 | 107,46 | 112,84 | 107,00 | 111,99 | 3,88% | 250.204,00 |
| 08.10.2024 | 109,62 | 109,66 | 107,60 | 107,81 | -1,67% | 197.012,00 |
| 07.10.2024 | 108,37 | 112,70 | 107,87 | 109,64 | 1,25% | 359.365,00 |
| 04.10.2024 | 105,63 | 108,34 | 104,17 | 108,29 | 4,58% | 228.591,00 |
| 03.10.2024 | 103,18 | 105,59 | 102,21 | 103,55 | 0,10% | 252.509,00 |
| 02.10.2024 | 100,81 | 103,66 | 100,20 | 103,45 | 2,52% | 142.365,00 |
| 01.10.2024 | 101,66 | 102,96 | 98,76 | 100,91 | -0,51% | 211.428,00 |
| 30.09.2024 | 101,00 | 101,70 | 98,95 | 101,43 | 1,00% | 291.280,00 |
| 27.09.2024 | 99,21 | 101,48 | 98,51 | 100,43 | 2,00% | 252.181,00 |
| 26.09.2024 | 98,50 | 103,00 | 98,41 | 98,46 | 0,62% | 353.411,00 |
| 25.09.2024 | 95,58 | 98,40 | 95,42 | 97,85 | 2,70% | 319.539,00 |
| 24.09.2024 | 96,10 | 96,15 | 93,26 | 95,28 | -1,01% | 120.376,00 |
| 23.09.2024 | 96,30 | 97,66 | 94,99 | 96,25 | 0,38% | 160.964,00 |
| 20.09.2024 | 94,53 | 97,17 | 93,37 | 95,89 | 0,88% | 365.787,00 |
| 19.09.2024 | 91,00 | 95,61 | 89,66 | 95,05 | 7,53% | 279.998,00 |
| 18.09.2024 | 89,56 | 90,80 | 87,79 | 88,39 | -0,90% | 169.497,00 |
| 17.09.2024 | 91,00 | 92,35 | 89,19 | 89,19 | -1,82% | 159.234,00 |
| 16.09.2024 | 91,00 | 91,05 | 89,05 | 90,84 | -0,29% | 193.007,00 |
| 13.09.2024 | 90,12 | 91,57 | 88,78 | 91,10 | 2,83% | 233.068,00 |
| 12.09.2024 | 88,40 | 90,94 | 88,04 | 88,59 | -0,23% | 188.919,00 |
| 11.09.2024 | 88,99 | 89,94 | 86,98 | 88,79 | -0,77% | 260.539,00 |
| 10.09.2024 | 92,27 | 92,27 | 88,45 | 89,48 | -4,19% | 282.791,00 |
| 09.09.2024 | 90,22 | 95,23 | 88,03 | 93,39 | 3,80% | 451.735,00 |
| 06.09.2024 | 89,09 | 95,73 | 86,80 | 89,97 | 26,04% | 1.332.729,00 |
| 05.09.2024 | 71,25 | 71,71 | 69,81 | 71,38 | -0,31% | 252.447,00 |
| 04.09.2024 | 72,00 | 73,11 | 71,22 | 71,60 | -1,35% | 287.315,00 |
| 03.09.2024 | 78,36 | 78,36 | 72,09 | 72,58 | -8,49% | 267.161,00 |
| 30.08.2024 | 77,34 | 79,36 | 77,25 | 79,31 | 2,41% | 204.841,00 |
| 29.08.2024 | 76,68 | 78,50 | 76,58 | 77,44 | 1,56% | 117.805,00 |
| 28.08.2024 | 77,01 | 77,77 | 76,11 | 76,25 | -0,81% | 180.178,00 |
| 27.08.2024 | 77,90 | 77,90 | 76,05 | 76,87 | -0,13% | 148.650,00 |
| 26.08.2024 | 76,48 | 77,62 | 76,31 | 76,97 | 0,86% | 96.893,00 |
| 23.08.2024 | 73,19 | 76,50 | 72,87 | 76,31 | 5,39% | 142.660,00 |
| 22.08.2024 | 72,28 | 73,56 | 72,28 | 72,41 | -1,55% | 86.820,00 |
| 21.08.2024 | 72,71 | 73,75 | 72,48 | 73,55 | 1,86% | 54.734,00 |
| 20.08.2024 | 74,00 | 74,00 | 71,93 | 72,21 | -1,96% | 66.084,00 |
| 19.08.2024 | 73,28 | 73,65 | 72,50 | 73,65 | 0,89% | 71.656,00 |
| 16.08.2024 | 72,51 | 73,12 | 71,33 | 73,00 | 0,51% | 106.982,00 |
| 15.08.2024 | 72,48 | 74,27 | 71,85 | 72,63 | 1,94% | 128.262,00 |
| 14.08.2024 | 72,00 | 72,30 | 70,89 | 71,25 | -0,42% | 103.689,00 |
| 13.08.2024 | 69,92 | 71,97 | 69,51 | 71,55 | 3,07% | 108.579,00 |
| 12.08.2024 | 69,92 | 70,15 | 68,53 | 69,42 | 0,00% | 113.341,00 |
| 09.08.2024 | 70,35 | 70,58 | 68,69 | 69,42 | -1,45% | 80.537,00 |
| 08.08.2024 | 69,76 | 70,69 | 69,20 | 70,44 | 1,65% | 73.592,00 |
| 07.08.2024 | 71,03 | 71,47 | 69,17 | 69,30 | -1,45% | 155.311,00 |
| 06.08.2024 | 69,55 | 70,50 | 68,56 | 70,32 | 1,11% | 162.647,00 |
| 05.08.2024 | 65,66 | 69,72 | 63,53 | 69,55 | 0,33% | 287.676,00 |
| 02.08.2024 | 71,89 | 72,16 | 68,97 | 69,32 | -6,98% | 199.089,00 |
| 01.08.2024 | 79,00 | 79,53 | 72,20 | 74,52 | -5,59% | 388.960,00 |
| 31.07.2024 | 78,41 | 81,05 | 78,00 | 78,93 | 1,78% | 437.095,00 |
| 30.07.2024 | 77,34 | 77,99 | 76,22 | 77,55 | 0,65% | 120.274,00 |
| 29.07.2024 | 78,00 | 78,81 | 76,48 | 77,05 | -0,70% | 122.588,00 |
| 26.07.2024 | 76,87 | 78,86 | 76,58 | 77,59 | 2,52% | 91.835,00 |
| 25.07.2024 | 76,51 | 76,69 | 74,46 | 75,68 | -0,68% | 125.725,00 |
| 24.07.2024 | 77,90 | 79,36 | 76,02 | 76,20 | -2,88% | 131.940,00 |
| 23.07.2024 | 77,64 | 79,79 | 76,27 | 78,46 | 0,56% | 199.848,00 |
| 22.07.2024 | 75,94 | 78,30 | 75,53 | 78,02 | 3,30% | 155.422,00 |
| 19.07.2024 | 76,34 | 76,43 | 75,00 | 75,53 | -0,96% | 110.765,00 |
| 18.07.2024 | 76,44 | 77,63 | 73,15 | 76,26 | -0,31% | 226.164,00 |
| 17.07.2024 | 79,42 | 80,20 | 76,32 | 76,50 | -3,87% | 267.826,00 |
| 16.07.2024 | 78,09 | 80,19 | 77,71 | 79,58 | 3,06% | 430.792,00 |
| 15.07.2024 | 76,49 | 78,00 | 75,51 | 77,22 | 2,69% | 244.706,00 |
| 12.07.2024 | 72,40 | 77,28 | 71,60 | 75,20 | 4,08% | 446.082,00 |
| 11.07.2024 | 70,94 | 72,55 | 69,78 | 72,25 | 3,57% | 120.414,00 |
| 10.07.2024 | 70,88 | 70,88 | 67,80 | 69,76 | -0,88% | 218.629,00 |
| 09.07.2024 | 72,00 | 72,56 | 70,38 | 70,38 | -2,56% | 134.966,00 |
| 08.07.2024 | 71,00 | 72,53 | 70,49 | 72,23 | 2,09% | 211.986,00 |
| 05.07.2024 | 71,98 | 72,44 | 69,59 | 70,75 | -1,78% | 111.883,00 |
| 03.07.2024 | 71,67 | 72,43 | 70,64 | 72,03 | 0,57% | 91.476,00 |
| 02.07.2024 | 71,35 | 72,05 | 70,30 | 71,62 | 0,20% | 121.918,00 |
| 01.07.2024 | 73,85 | 73,97 | 71,38 | 71,48 | -2,30% | 166.628,00 |
| 28.06.2024 | 73,83 | 74,73 | 72,33 | 73,16 | -0,23% | 672.208,00 |
| 27.06.2024 | 75,42 | 75,42 | 73,09 | 73,33 | -2,38% | 182.497,00 |