133,895$
-6,06%
Echtzeit-Aktienkurs Argan Inc.
Bid:
Ask:
Aktienkurse zur Argan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 144,85 | 145,00 | 132,11 | 133,63 | -6,25% | 342.935,00 |
| 20.02.2025 | 145,05 | 145,66 | 138,51 | 142,54 | -1,40% | 235.171,00 |
| 19.02.2025 | 143,67 | 145,35 | 141,32 | 144,56 | -0,19% | 192.599,00 |
| 18.02.2025 | 148,50 | 150,83 | 137,22 | 144,83 | -1,54% | 480.681,00 |
| 17.02.2025 | 148,07 | 148,07 | 146,88 | 147,09 | -1,01% | - |
| 14.02.2025 | 148,63 | 149,20 | 145,50 | 148,59 | 0,30% | 187.110,00 |
| 13.02.2025 | 150,05 | 152,36 | 144,44 | 148,14 | -0,79% | 269.334,00 |
| 12.02.2025 | 146,50 | 150,50 | 143,91 | 149,32 | -1,11% | 341.820,00 |
| 11.02.2025 | 156,99 | 157,00 | 149,30 | 150,99 | -5,00% | 305.474,00 |
| 10.02.2025 | 162,46 | 162,47 | 154,55 | 158,93 | -1,65% | 371.918,00 |
| 07.02.2025 | 163,62 | 168,26 | 158,00 | 161,60 | -0,32% | 699.556,00 |
| 06.02.2025 | 150,50 | 163,83 | 145,25 | 162,12 | 13,38% | 928.362,00 |
| 05.02.2025 | 132,96 | 144,22 | 132,96 | 142,99 | 9,35% | 603.116,00 |
| 04.02.2025 | 133,94 | 135,65 | 127,56 | 130,76 | -2,20% | 435.889,00 |
| 03.02.2025 | 131,23 | 137,39 | 131,00 | 133,70 | -2,27% | 337.057,00 |
| 31.01.2025 | 138,24 | 138,24 | 130,71 | 136,80 | -0,07% | 1.046.620,00 |
| 30.01.2025 | 136,52 | 139,84 | 134,02 | 136,89 | 2,79% | 492.527,00 |
| 29.01.2025 | 135,25 | 136,71 | 130,45 | 133,18 | -0,86% | 469.434,00 |
| 28.01.2025 | 141,00 | 141,00 | 126,70 | 134,34 | -2,20% | 868.395,00 |
| 27.01.2025 | 157,84 | 157,84 | 134,96 | 137,36 | -18,50% | 1.056.982,00 |
| 24.01.2025 | 174,00 | 175,25 | 162,25 | 168,54 | -3,65% | 682.709,00 |
| 23.01.2025 | 182,00 | 182,42 | 172,00 | 174,92 | -4,95% | 607.514,00 |
| 22.01.2025 | 188,14 | 191,46 | 183,07 | 184,02 | -0,72% | 448.499,00 |
| 21.01.2025 | 184,63 | 185,74 | 173,88 | 185,35 | 4,19% | 478.921,00 |
| 17.01.2025 | 176,99 | 181,37 | 176,01 | 177,89 | 1,45% | 360.469,00 |
| 16.01.2025 | 177,00 | 177,89 | 172,68 | 175,35 | -0,10% | 291.017,00 |
| 15.01.2025 | 175,75 | 178,38 | 171,34 | 175,53 | 4,46% | 512.152,00 |
| 14.01.2025 | 159,73 | 176,85 | 159,36 | 168,04 | 7,68% | 760.956,00 |
| 13.01.2025 | 157,70 | 158,24 | 151,17 | 156,05 | -2,11% | 378.482,00 |
| 10.01.2025 | 157,31 | 160,44 | 152,91 | 159,42 | 2,41% | 479.820,00 |
| 08.01.2025 | 149,21 | 156,17 | 145,00 | 155,67 | 3,69% | 494.207,00 |
| 07.01.2025 | 158,00 | 158,99 | 141,02 | 150,13 | -3,88% | 356.867,00 |
| 06.01.2025 | 151,48 | 159,53 | 150,21 | 156,19 | 4,81% | 423.784,00 |
| 03.01.2025 | 143,55 | 150,07 | 143,55 | 149,02 | 3,98% | 267.107,00 |
| 02.01.2025 | 138,77 | 143,32 | 137,91 | 143,32 | 4,58% | 223.982,00 |
| 31.12.2024 | 139,27 | 140,60 | 135,85 | 137,04 | -1,35% | 272.710,00 |
| 30.12.2024 | 139,99 | 141,28 | 137,50 | 138,92 | -2,82% | 203.664,00 |
| 27.12.2024 | 145,00 | 145,00 | 140,01 | 142,95 | -1,68% | 178.029,00 |
| 26.12.2024 | 143,60 | 145,60 | 141,31 | 145,39 | 1,27% | 148.299,00 |
| 24.12.2024 | 141,43 | 143,99 | 139,87 | 143,57 | 2,35% | 80.985,00 |
| 23.12.2024 | 139,65 | 140,88 | 136,83 | 140,28 | 0,68% | 216.336,00 |
| 20.12.2024 | 135,70 | 142,79 | 133,00 | 139,33 | -0,11% | 478.660,00 |
| 19.12.2024 | 141,50 | 143,75 | 138,78 | 139,48 | 0,70% | 243.961,00 |
| 18.12.2024 | 149,49 | 150,83 | 137,47 | 138,51 | -5,56% | 280.817,00 |
| 17.12.2024 | 144,96 | 147,62 | 140,07 | 146,66 | -0,05% | 310.952,00 |
| 16.12.2024 | 143,00 | 148,35 | 143,00 | 146,73 | 2,64% | 172.331,00 |
| 13.12.2024 | 144,00 | 147,90 | 142,30 | 142,96 | -0,91% | 193.773,00 |
| 12.12.2024 | 148,20 | 149,80 | 142,09 | 144,27 | -2,63% | 253.298,00 |
| 11.12.2024 | 144,38 | 149,37 | 143,47 | 148,16 | 4,01% | 301.391,00 |
| 10.12.2024 | 145,25 | 147,64 | 138,79 | 142,45 | -2,67% | 311.301,00 |
| 09.12.2024 | 148,68 | 156,36 | 145,10 | 146,36 | -0,52% | 511.900,00 |
| 06.12.2024 | 156,25 | 163,10 | 136,50 | 147,12 | -1,14% | 814.039,00 |
| 05.12.2024 | 149,00 | 153,16 | 148,12 | 148,82 | -0,11% | 386.399,00 |
| 04.12.2024 | 150,30 | 151,28 | 145,72 | 148,98 | -0,62% | 302.130,00 |
| 03.12.2024 | 151,04 | 153,26 | 146,14 | 149,91 | -4,00% | 458.629,00 |
| 02.12.2024 | 157,43 | 160,00 | 153,75 | 156,15 | 0,13% | 248.050,00 |
| 29.11.2024 | 157,03 | 159,92 | 155,03 | 155,94 | 0,57% | 122.927,00 |
| 27.11.2024 | 162,16 | 165,33 | 153,82 | 155,05 | -3,58% | 221.436,00 |
| 26.11.2024 | 156,01 | 162,23 | 155,80 | 160,81 | 2,41% | 219.529,00 |
| 25.11.2024 | 163,10 | 164,00 | 155,74 | 157,02 | -1,01% | 307.497,00 |
| 22.11.2024 | 156,13 | 159,40 | 155,00 | 158,63 | 2,95% | 209.303,00 |
| 21.11.2024 | 148,55 | 156,19 | 147,61 | 154,08 | 4,91% | 253.410,00 |
| 20.11.2024 | 150,59 | 152,50 | 142,75 | 146,87 | -1,32% | 193.876,00 |
| 19.11.2024 | 136,56 | 148,92 | 135,00 | 148,84 | 6,59% | 246.111,00 |
| 18.11.2024 | 137,60 | 144,54 | 136,01 | 139,64 | 2,20% | 279.677,00 |
| 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 |