459,342$
0,01%
Echtzeit-Aktienkurs Argan Inc.
Bid:
Ask:
Aktienkurse zur Argan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 461,25 | 471,01 | 453,00 | 459,30 | -2,87% | 465.031,00 |
| 11.03.2026 | 459,93 | 484,13 | 451,55 | 472,86 | 3,08% | 335.318,00 |
| 10.03.2026 | 467,00 | 478,26 | 456,96 | 458,71 | -1,64% | 524,00 |
| 09.03.2026 | 414,58 | 467,47 | 411,96 | 466,38 | 12,60% | 777.632,00 |
| 06.03.2026 | 415,75 | 432,04 | 405,00 | 414,20 | -3,73% | 278.993,00 |
| 05.03.2026 | 455,80 | 456,41 | 416,00 | 430,25 | -7,15% | 429.761,00 |
| 04.03.2026 | 450,20 | 469,88 | 441,86 | 463,36 | 5,57% | 505.769,00 |
| 03.03.2026 | 427,00 | 445,36 | 411,99 | 438,93 | -1,44% | 362.100,00 |
| 02.03.2026 | 436,00 | 451,25 | 432,55 | 445,36 | -1,31% | 349.739,00 |
| 27.02.2026 | 448,00 | 459,00 | 436,71 | 451,25 | -0,28% | 284.692,00 |
| 26.02.2026 | 445,00 | 453,26 | 425,00 | 452,53 | 2,30% | 360.295,00 |
| 25.02.2026 | 454,74 | 459,75 | 440,69 | 442,34 | -1,18% | 220.334,00 |
| 24.02.2026 | 432,88 | 450,00 | 417,87 | 447,60 | 1,33% | 439.521,00 |
| 23.02.2026 | 434,40 | 442,65 | 420,68 | 441,71 | 0,94% | 350.950,00 |
| 20.02.2026 | 429,46 | 446,74 | 429,46 | 437,61 | 1,26% | 290.881,00 |
| 19.02.2026 | 414,99 | 434,00 | 408,65 | 432,18 | 4,36% | 288.693,00 |
| 18.02.2026 | 413,29 | 434,00 | 408,51 | 414,12 | 1,78% | 358.542,00 |
| 17.02.2026 | 406,39 | 416,52 | 397,02 | 406,88 | -0,75% | 301.222,00 |
| 13.02.2026 | 405,38 | 418,40 | 391,23 | 409,95 | -0,89% | 325.604,00 |
| 12.02.2026 | 424,60 | 449,90 | 413,29 | 413,65 | -2,09% | 1.172.022,00 |
| 11.02.2026 | 383,00 | 423,79 | 383,00 | 422,50 | 13,74% | 807.903,00 |
| 10.02.2026 | 368,14 | 377,00 | 365,90 | 371,47 | 0,40% | 270.181,00 |
| 09.02.2026 | 356,35 | 373,77 | 352,87 | 370,00 | 5,09% | 403.792,00 |
| 06.02.2026 | 357,00 | 372,18 | 351,59 | 352,09 | 1,77% | 417.306,00 |
| 05.02.2026 | 345,72 | 361,24 | 340,00 | 345,97 | -2,31% | 321.756,00 |
| 04.02.2026 | 386,00 | 386,00 | 333,39 | 354,14 | -7,23% | 647.778,00 |
| 03.02.2026 | 364,79 | 381,74 | 364,79 | 381,73 | 7,30% | 354.983,00 |
| 02.02.2026 | 350,71 | 360,00 | 349,76 | 355,77 | 2,49% | 297.274,00 |
| 30.01.2026 | 350,50 | 367,00 | 345,92 | 347,11 | -2,36% | 528.709,00 |
| 29.01.2026 | 362,20 | 363,00 | 342,98 | 355,51 | -0,94% | 375.401,00 |
| 28.01.2026 | 363,63 | 366,60 | 350,00 | 358,87 | -1,02% | 284.500,00 |
| 27.01.2026 | 355,86 | 365,58 | 349,60 | 362,58 | 2,57% | 353.037,00 |
| 26.01.2026 | 363,28 | 366,38 | 347,79 | 353,50 | -2,85% | 341.124,00 |
| 23.01.2026 | 376,10 | 378,04 | 363,23 | 363,88 | -4,33% | 276.794,00 |
| 22.01.2026 | 396,09 | 400,00 | 375,00 | 380,36 | -4,29% | 335.478,00 |
| 21.01.2026 | 385,55 | 398,00 | 380,75 | 397,42 | 3,40% | 398.658,00 |
| 20.01.2026 | 371,38 | 394,11 | 371,38 | 384,34 | 0,43% | 464.502,00 |
| 19.01.2026 | 380,44 | 382,71 | 380,44 | 382,71 | -0,25% | - |
| 16.01.2026 | 335,53 | 392,48 | 335,53 | 383,66 | 16,38% | 893.463,00 |
| 15.01.2026 | 322,73 | 337,20 | 322,73 | 329,66 | 3,74% | 248.635,00 |
| 14.01.2026 | 313,49 | 321,97 | 308,58 | 317,76 | 1,17% | 305.918,00 |
| 13.01.2026 | 310,75 | 322,68 | 310,75 | 314,09 | 1,56% | 306.941,00 |
| 12.01.2026 | 305,69 | 322,00 | 305,69 | 309,26 | -0,84% | 236.861,00 |
| 09.01.2026 | 317,50 | 320,00 | 305,96 | 311,87 | -0,67% | 300.013,00 |
| 08.01.2026 | 337,90 | 342,05 | 307,17 | 313,98 | -6,84% | 420.701,00 |
| 07.01.2026 | 331,57 | 342,00 | 324,00 | 337,03 | 2,00% | 350.102,00 |
| 06.01.2026 | 336,54 | 336,54 | 313,02 | 330,42 | -2,69% | 365.847,00 |
| 05.01.2026 | 332,00 | 343,00 | 331,08 | 339,54 | 4,17% | 216.934,00 |
| 02.01.2026 | 319,63 | 328,34 | 317,06 | 325,96 | 4,03% | 209.570,00 |
| 31.12.2025 | 315,00 | 318,38 | 310,94 | 313,32 | -0,67% | 179.991,00 |
| 30.12.2025 | 320,78 | 320,78 | 314,97 | 315,44 | -1,65% | 123.099,00 |
| 29.12.2025 | 316,80 | 328,35 | 316,80 | 320,73 | -1,36% | 200.328,00 |
| 26.12.2025 | 328,65 | 332,17 | 323,00 | 325,14 | -0,95% | 136.794,00 |
| 24.12.2025 | 331,15 | 331,67 | 325,83 | 328,26 | -1,49% | 77.335,00 |
| 23.12.2025 | 336,73 | 343,77 | 332,25 | 333,23 | -1,38% | 233.175,00 |
| 22.12.2025 | 333,08 | 343,95 | 328,00 | 337,90 | 3,78% | 243.069,00 |
| 19.12.2025 | 316,82 | 329,00 | 316,37 | 325,59 | 3,72% | 419.970,00 |
| 18.12.2025 | 300,51 | 317,44 | 300,37 | 313,90 | 5,85% | 281.333,00 |
| 17.12.2025 | 320,00 | 329,59 | 290,10 | 296,56 | -7,35% | 456.767,00 |
| 16.12.2025 | 318,00 | 326,63 | 312,48 | 320,10 | 0,79% | 241.643,00 |
| 15.12.2025 | 325,35 | 325,61 | 314,70 | 317,58 | -0,73% | 282.113,00 |
| 12.12.2025 | 330,75 | 331,55 | 307,64 | 319,91 | -3,23% | 450.453,00 |
| 11.12.2025 | 322,03 | 341,00 | 318,00 | 330,60 | 1,48% | 394.113,00 |
| 10.12.2025 | 330,25 | 338,00 | 322,50 | 325,77 | -2,13% | 543.673,00 |
| 09.12.2025 | 319,27 | 334,25 | 319,27 | 332,87 | 4,25% | 423.413,00 |
| 08.12.2025 | 315,10 | 326,75 | 305,30 | 319,31 | 1,79% | 414.125,00 |
| 05.12.2025 | 296,81 | 316,73 | 276,28 | 313,70 | -11,98% | 1.334.836,00 |
| 04.12.2025 | 349,99 | 368,20 | 347,67 | 356,39 | 1,51% | 591.710,00 |
| 03.12.2025 | 351,39 | 359,05 | 343,01 | 351,09 | -1,79% | 400.556,00 |
| 02.12.2025 | 369,50 | 373,17 | 355,17 | 357,48 | -1,72% | 345.099,00 |
| 01.12.2025 | 370,66 | 374,30 | 356,39 | 363,73 | -7,96% | 475.241,00 |
| 28.11.2025 | 385,50 | 396,54 | 380,91 | 395,20 | 3,83% | 127.641,00 |
| 26.11.2025 | 375,15 | 388,61 | 363,35 | 380,62 | 1,96% | 434.842,00 |
| 25.11.2025 | 368,01 | 374,69 | 360,00 | 373,29 | 0,36% | 208.279,00 |
| 24.11.2025 | 344,00 | 384,35 | 342,31 | 371,95 | 10,92% | 493.582,00 |
| 21.11.2025 | 344,45 | 353,58 | 322,22 | 335,33 | -5,09% | 474.345,00 |
| 20.11.2025 | 376,38 | 399,30 | 350,71 | 353,30 | -1,51% | 628.022,00 |
| 19.11.2025 | 347,50 | 366,46 | 347,50 | 358,72 | 4,17% | 324.088,00 |
| 18.11.2025 | 341,00 | 353,45 | 338,57 | 344,36 | -0,57% | 323.708,00 |
| 17.11.2025 | 347,46 | 364,59 | 341,30 | 346,35 | -1,50% | 236.071,00 |
| 14.11.2025 | 323,89 | 355,42 | 318,50 | 351,64 | 4,94% | 343.257,00 |
| 13.11.2025 | 359,00 | 364,73 | 332,51 | 335,10 | -8,14% | 486.295,00 |
| 12.11.2025 | 352,50 | 365,09 | 336,89 | 364,78 | 4,86% | 361.168,00 |
| 11.11.2025 | 337,15 | 349,22 | 330,00 | 347,88 | 3,55% | 275.315,00 |
| 10.11.2025 | 327,50 | 340,23 | 325,00 | 335,96 | 7,82% | 345.773,00 |
| 07.11.2025 | 305,00 | 318,51 | 290,04 | 311,58 | 0,06% | 362.026,00 |
| 06.11.2025 | 324,00 | 324,00 | 309,01 | 311,38 | -4,17% | 191.122,00 |
| 05.11.2025 | 305,47 | 331,01 | 303,38 | 324,93 | 7,17% | 319.660,00 |
| 04.11.2025 | 303,88 | 307,23 | 290,00 | 303,20 | -2,32% | 180.274,00 |
| 03.11.2025 | 306,00 | 311,35 | 302,00 | 310,41 | 1,37% | 220.839,00 |
| 31.10.2025 | 307,06 | 316,40 | 299,46 | 306,21 | 2,64% | 408.407,00 |
| 30.10.2025 | 286,84 | 298,76 | 280,65 | 298,33 | 2,09% | 368.191,00 |
| 29.10.2025 | 295,24 | 301,00 | 291,31 | 292,22 | -0,08% | 405.506,00 |
| 28.10.2025 | 295,43 | 296,79 | 286,46 | 292,46 | -0,86% | 207.262,00 |
| 27.10.2025 | 300,52 | 302,24 | 292,52 | 294,99 | -0,53% | 228.548,00 |
| 24.10.2025 | 287,49 | 300,91 | 283,27 | 296,55 | 8,16% | 323.299,00 |
| 23.10.2025 | 267,77 | 276,15 | 267,77 | 274,18 | 2,45% | - |
| 22.10.2025 | 283,03 | 283,03 | 257,62 | 267,62 | -4,76% | 592.378,00 |
| 21.10.2025 | 286,11 | 287,10 | 271,00 | 281,00 | -3,19% | 438.953,00 |
| 20.10.2025 | 290,00 | 300,50 | 288,00 | 290,27 | 2,52% | 262.382,00 |