77,441$
2,33%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 76,87 | 78,86 | 76,58 | 77,59 | 2,52% | 91.833,00 |
| 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 |
| 26.06.2024 | 76,13 | 76,35 | 74,21 | 75,12 | -1,79% | 206.653,00 |
| 25.06.2024 | 76,30 | 77,35 | 75,99 | 76,49 | 0,18% | 155.940,00 |
| 24.06.2024 | 75,45 | 77,01 | 74,84 | 76,35 | 1,19% | 165.769,00 |
| 21.06.2024 | 74,84 | 75,63 | 73,33 | 75,45 | 0,08% | 426.617,00 |
| 20.06.2024 | 77,72 | 77,93 | 75,21 | 75,39 | -2,85% | 114.640,00 |
| 18.06.2024 | 78,79 | 78,79 | 77,10 | 77,60 | -0,88% | 132.021,00 |
| 17.06.2024 | 76,36 | 78,29 | 76,10 | 78,29 | 1,94% | 175.280,00 |
| 14.06.2024 | 76,72 | 77,56 | 73,15 | 76,80 | 0,17% | 227.401,00 |
| 13.06.2024 | 77,21 | 77,75 | 76,20 | 76,67 | 0,13% | 192.913,00 |
| 12.06.2024 | 77,95 | 78,30 | 75,75 | 76,57 | -0,69% | 184.300,00 |
| 11.06.2024 | 77,30 | 77,86 | 75,50 | 77,10 | -0,53% | 265.304,00 |
| 10.06.2024 | 76,74 | 78,95 | 75,34 | 77,51 | 1,52% | 397.283,00 |
| 07.06.2024 | 74,15 | 78,07 | 73,70 | 76,35 | 10,43% | 616.683,00 |
| 06.06.2024 | 69,02 | 69,21 | 67,80 | 69,14 | 0,38% | 168.832,00 |
| 05.06.2024 | 68,78 | 69,71 | 68,19 | 68,88 | 0,16% | 127.370,00 |
| 04.06.2024 | 70,61 | 71,03 | 66,84 | 68,77 | -2,96% | 253.286,00 |
| 03.06.2024 | 70,93 | 71,50 | 69,88 | 70,87 | 0,34% | 177.679,00 |
| 31.05.2024 | 69,45 | 70,97 | 69,45 | 70,63 | 1,88% | 160.292,00 |
| 30.05.2024 | 69,52 | 69,92 | 68,05 | 69,33 | 0,25% | 105.662,00 |
| 29.05.2024 | 68,66 | 69,43 | 68,30 | 69,16 | -0,16% | 63.748,00 |
| 28.05.2024 | 70,50 | 70,58 | 68,34 | 69,27 | -1,77% | 180.208,00 |
| 24.05.2024 | 68,76 | 70,52 | 68,47 | 70,52 | 2,92% | 161.133,00 |
| 23.05.2024 | 67,65 | 69,05 | 67,30 | 68,52 | 1,20% | 117.554,00 |
| 22.05.2024 | 66,23 | 68,04 | 65,85 | 67,71 | 2,05% | 97.625,00 |
| 21.05.2024 | 66,03 | 66,35 | 65,50 | 66,35 | 0,45% | 62.954,00 |
| 20.05.2024 | 66,12 | 66,39 | 65,78 | 66,05 | 0,17% | 53.665,00 |
| 17.05.2024 | 66,50 | 66,50 | 65,28 | 65,94 | -0,57% | 61.288,00 |
| 16.05.2024 | 67,87 | 67,87 | 66,16 | 66,32 | -1,92% | 66.250,00 |
| 15.05.2024 | 67,62 | 68,45 | 67,32 | 67,62 | 0,00% | 84.879,00 |
| 14.05.2024 | 67,72 | 67,78 | 67,21 | 67,62 | 0,58% | 85.206,00 |
| 13.05.2024 | 66,86 | 67,72 | 66,60 | 67,23 | 1,07% | 160.767,00 |
| 10.05.2024 | 67,80 | 67,80 | 65,50 | 66,52 | -1,58% | 114.066,00 |
| 09.05.2024 | 66,72 | 67,59 | 66,39 | 67,59 | 1,84% | 129.249,00 |
| 08.05.2024 | 64,85 | 66,43 | 63,97 | 66,37 | 2,09% | 95.736,00 |
| 07.05.2024 | 64,18 | 65,70 | 64,18 | 65,01 | 2,01% | 142.842,00 |
| 06.05.2024 | 60,98 | 64,18 | 60,98 | 63,73 | 4,75% | 154.370,00 |
| 03.05.2024 | 61,52 | 61,78 | 60,38 | 60,84 | -0,29% | 70.028,00 |
| 02.05.2024 | 60,23 | 61,34 | 60,23 | 61,02 | 1,14% | 52.414,00 |
| 01.05.2024 | 60,64 | 60,80 | 60,03 | 60,33 | 0,12% | 54.300,00 |
| 30.04.2024 | 62,14 | 62,14 | 60,25 | 60,26 | -2,95% | 64.357,00 |
| 29.04.2024 | 61,68 | 62,38 | 61,68 | 62,09 | 0,18% | 54.327,00 |
| 26.04.2024 | 61,22 | 62,35 | 61,14 | 61,98 | 1,26% | 51.705,00 |
| 25.04.2024 | 61,01 | 61,47 | 60,65 | 61,21 | 0,00% | 82.743,00 |
| 24.04.2024 | 61,79 | 62,51 | 60,34 | 61,21 | -0,68% | 93.985,00 |
| 23.04.2024 | 61,60 | 62,69 | 61,47 | 61,63 | -0,02% | 107.551,00 |
| 22.04.2024 | 61,93 | 62,27 | 60,75 | 61,64 | -0,45% | 125.952,00 |
| 19.04.2024 | 60,99 | 62,19 | 60,94 | 61,92 | 1,52% | 119.625,00 |
| 18.04.2024 | 60,14 | 61,05 | 59,89 | 60,99 | 1,57% | 97.947,00 |
| 17.04.2024 | 61,83 | 62,04 | 59,16 | 60,05 | -1,91% | 128.939,00 |
| 16.04.2024 | 59,50 | 61,41 | 58,73 | 61,22 | 2,96% | 146.242,00 |
| 15.04.2024 | 60,07 | 61,00 | 58,00 | 59,46 | -0,52% | 247.227,00 |
| 12.04.2024 | 55,20 | 61,79 | 54,80 | 59,77 | 21,11% | 557.556,00 |
| 11.04.2024 | 49,40 | 49,81 | 48,96 | 49,35 | -0,36% | 101.534,00 |
| 10.04.2024 | 50,18 | 50,40 | 48,85 | 49,53 | -2,69% | 70.765,00 |
| 09.04.2024 | 51,33 | 51,33 | 49,75 | 50,90 | -0,22% | 86.621,00 |
| 08.04.2024 | 50,34 | 51,46 | 50,23 | 51,01 | 1,67% | 57.719,00 |
| 05.04.2024 | 50,11 | 50,52 | 50,10 | 50,17 | -0,20% | 44.596,00 |
| 04.04.2024 | 50,46 | 51,26 | 50,17 | 50,27 | 0,62% | 88.236,00 |
| 03.04.2024 | 49,45 | 50,07 | 49,36 | 49,96 | 0,50% | 47.352,00 |
| 02.04.2024 | 49,99 | 50,57 | 49,51 | 49,71 | -1,43% | 44.936,00 |
| 01.04.2024 | 50,75 | 51,10 | 49,92 | 50,43 | -0,22% | 70.430,00 |
| 28.03.2024 | 50,31 | 51,28 | 50,11 | 50,54 | 0,38% | 74.367,00 |
| 27.03.2024 | 50,21 | 50,72 | 49,86 | 50,35 | 1,00% | 52.926,00 |
| 26.03.2024 | 50,24 | 50,42 | 49,79 | 49,85 | -1,40% | 73.652,00 |
| 25.03.2024 | 50,89 | 51,22 | 50,53 | 50,56 | -0,65% | 37.459,00 |
| 22.03.2024 | 51,64 | 51,64 | 50,86 | 50,89 | -1,30% | 51.853,00 |
| 21.03.2024 | 50,58 | 51,97 | 50,16 | 51,56 | 2,61% | 76.326,00 |
| 20.03.2024 | 49,97 | 50,58 | 49,75 | 50,25 | 0,04% | 46.497,00 |
| 19.03.2024 | 49,55 | 50,26 | 49,19 | 50,23 | 1,60% | 44.162,00 |
| 18.03.2024 | 49,20 | 49,95 | 48,86 | 49,44 | 0,96% | 49.753,00 |
| 15.03.2024 | 48,19 | 49,30 | 48,19 | 48,97 | 1,72% | 110.789,00 |
| 14.03.2024 | 48,74 | 49,05 | 47,42 | 48,14 | -2,17% | 54.110,00 |
| 13.03.2024 | 48,53 | 49,52 | 48,53 | 49,21 | 1,42% | 28.394,00 |
| 12.03.2024 | 49,17 | 49,17 | 48,32 | 48,52 | -1,34% | 57.431,00 |
| 11.03.2024 | 49,15 | 49,37 | 48,32 | 49,18 | -0,18% | 37.161,00 |
| 08.03.2024 | 48,79 | 49,49 | 48,15 | 49,27 | 1,17% | 52.674,00 |
| 07.03.2024 | 48,18 | 49,29 | 48,12 | 48,70 | 1,39% | 40.555,00 |
| 06.03.2024 | 47,09 | 48,49 | 46,97 | 48,03 | 2,61% | 79.325,00 |
| 05.03.2024 | 46,38 | 47,39 | 46,15 | 46,81 | 1,08% | 83.469,00 |