337,602$
0,17%
Echtzeit-Aktienkurs Argan Inc.
Bid:
Ask:
Aktienkurse zur Argan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 333,01 | 342,00 | 324,00 | 337,03 | 2,00% | 350.533,00 |
| 06.01.2026 | 336,54 | 336,54 | 313,02 | 330,42 | -2,69% | 366.948,00 |
| 05.01.2026 | 332,00 | 343,00 | 331,08 | 339,54 | 4,17% | 217.167,00 |
| 02.01.2026 | 319,63 | 328,34 | 317,06 | 325,96 | 4,03% | 209.584,00 |
| 31.12.2025 | 315,00 | 318,38 | 310,94 | 313,32 | -0,67% | 179.991,00 |
| 30.12.2025 | 320,50 | 320,78 | 314,97 | 315,44 | -1,65% | 124.945,00 |
| 29.12.2025 | 321,64 | 328,35 | 316,80 | 320,73 | -1,36% | 201.256,00 |
| 26.12.2025 | 328,65 | 332,17 | 323,00 | 325,14 | -0,95% | 140.171,00 |
| 24.12.2025 | 331,15 | 331,67 | 325,83 | 328,26 | -1,49% | 77.335,00 |
| 23.12.2025 | 336,70 | 343,77 | 332,25 | 333,23 | -1,38% | 233.424,00 |
| 22.12.2025 | 333,08 | 343,95 | 328,00 | 337,90 | 3,78% | 246.326,00 |
| 19.12.2025 | 316,37 | 329,00 | 316,37 | 325,59 | 3,72% | 420.075,00 |
| 18.12.2025 | 300,51 | 317,44 | 300,37 | 313,90 | 5,85% | 284.296,00 |
| 17.12.2025 | 320,00 | 329,59 | 290,10 | 296,56 | -7,35% | 459.420,00 |
| 16.12.2025 | 318,00 | 326,63 | 312,48 | 320,10 | 0,79% | 245.591,00 |
| 15.12.2025 | 325,35 | 325,61 | 314,70 | 317,58 | -0,73% | 282.165,00 |
| 12.12.2025 | 328,00 | 331,55 | 307,64 | 319,91 | -3,23% | 479.396,00 |
| 11.12.2025 | 322,03 | 341,00 | 318,00 | 330,60 | 1,48% | 395.555,00 |
| 10.12.2025 | 330,25 | 338,00 | 322,50 | 325,77 | -2,13% | 559.567,00 |
| 09.12.2025 | 319,27 | 334,25 | 319,27 | 332,87 | 4,25% | 428.378,00 |
| 08.12.2025 | 314,91 | 326,75 | 305,30 | 319,31 | 1,79% | 421.619,00 |
| 05.12.2025 | 296,81 | 316,73 | 276,28 | 313,70 | -11,98% | 1.340.936,00 |
| 04.12.2025 | 349,99 | 368,20 | 347,67 | 356,39 | 1,51% | 626.286,00 |
| 03.12.2025 | 351,39 | 359,05 | 343,01 | 351,09 | -1,79% | 410.537,00 |
| 02.12.2025 | 369,50 | 373,17 | 355,17 | 357,48 | -1,72% | 349.104,00 |
| 01.12.2025 | 370,66 | 374,30 | 356,39 | 363,73 | -7,96% | 479.072,00 |
| 28.11.2025 | 385,50 | 396,54 | 380,91 | 395,20 | 3,83% | 127.646,00 |
| 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% | 208.374,00 |
| 24.11.2025 | 342,31 | 384,35 | 342,31 | 371,95 | 10,92% | 494.808,00 |
| 21.11.2025 | 345,00 | 353,58 | 322,22 | 335,33 | -5,09% | 474.893,00 |
| 20.11.2025 | 376,38 | 399,30 | 350,71 | 353,30 | -1,51% | 634.576,00 |
| 19.11.2025 | 347,50 | 366,46 | 347,50 | 358,72 | 4,17% | 332.635,00 |
| 18.11.2025 | 341,00 | 353,45 | 338,57 | 344,36 | -0,57% | 324.817,00 |
| 17.11.2025 | 347,46 | 364,59 | 341,30 | 346,35 | -1,50% | 237.585,00 |
| 14.11.2025 | 323,89 | 355,42 | 318,50 | 351,64 | 4,94% | 353.881,00 |
| 13.11.2025 | 359,00 | 364,73 | 332,51 | 335,10 | -8,14% | 493.639,00 |
| 12.11.2025 | 352,50 | 365,09 | 336,89 | 364,78 | 4,86% | 374.590,00 |
| 11.11.2025 | 337,15 | 349,22 | 330,00 | 347,88 | 3,55% | 277.397,00 |
| 10.11.2025 | 327,50 | 340,23 | 325,00 | 335,96 | 7,82% | 349.838,00 |
| 07.11.2025 | 305,00 | 318,51 | 290,04 | 311,58 | 0,06% | 365.408,00 |
| 06.11.2025 | 324,00 | 324,00 | 309,01 | 311,38 | -4,17% | 192.790,00 |
| 05.11.2025 | 305,47 | 331,01 | 303,38 | 324,93 | 7,17% | 323.399,00 |
| 04.11.2025 | 303,88 | 307,23 | 290,00 | 303,20 | -2,32% | 181.341,00 |
| 03.11.2025 | 306,00 | 311,35 | 302,00 | 310,41 | 1,37% | 220.966,00 |
| 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 | 283,82 | 300,91 | 283,27 | 296,55 | 8,16% | 336.103,00 |
| 23.10.2025 | 267,77 | 276,15 | 267,77 | 274,18 | 2,45% | 225.751,00 |
| 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 |
| 17.10.2025 | 295,10 | 297,14 | 279,08 | 283,14 | -4,47% | - |
| 16.10.2025 | 317,02 | 320,00 | 295,22 | 296,39 | -5,16% | 390.334,00 |
| 15.10.2025 | 307,67 | 313,50 | 302,98 | 312,50 | 3,92% | 433.837,00 |
| 14.10.2025 | 287,49 | 301,31 | 283,29 | 300,72 | 2,04% | 463.967,00 |
| 13.10.2025 | 271,40 | 295,04 | 271,40 | 294,72 | 15,06% | 470.241,00 |
| 10.10.2025 | 276,84 | 279,69 | 255,60 | 256,15 | -5,16% | 349.688,00 |
| 09.10.2025 | 280,49 | 281,36 | 267,51 | 270,09 | -4,11% | 339.238,00 |
| 08.10.2025 | 270,92 | 282,20 | 269,24 | 281,67 | 4,89% | 271.658,00 |
| 07.10.2025 | 265,99 | 269,00 | 259,41 | 268,53 | 1,90% | 174.337,00 |
| 06.10.2025 | 266,77 | 272,48 | 262,00 | 263,53 | 0,48% | 233.793,00 |
| 03.10.2025 | 273,00 | 273,00 | 261,00 | 262,26 | -3,35% | 260.438,00 |
| 02.10.2025 | 280,00 | 283,35 | 263,63 | 271,34 | -2,96% | 316.513,00 |
| 01.10.2025 | 266,99 | 279,95 | 264,01 | 279,62 | 3,54% | 318.902,00 |
| 30.09.2025 | 272,25 | 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 | 266,09 | 268,91 | 258,31 | 260,56 | -2,28% | 220.024,00 |
| 23.09.2025 | 269,27 | 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 | 238,22 | 242,70 | 235,60 | 239,42 | 0,50% | 220.838,00 |
| 16.09.2025 | 238,85 | 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 | 228,50 | 234,00 | 227,02 | 232,59 | 3,00% | 349.098,00 |
| 10.09.2025 | 219,05 | 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 | 211,01 | 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 | 226,86 | 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 | 228,01 | 245,18 | 227,95 | 242,08 | 6,70% | 493.687,00 |
| 27.08.2025 | 229,56 | 229,98 | 224,14 | 226,87 | -1,37% | 165.943,00 |
| 26.08.2025 | 226,88 | 230,52 | 225,00 | 230,02 | 1,38% | 243.407,00 |
| 25.08.2025 | 222,10 | 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 | 216,19 | 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 | 223,29 | 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 |