260,228$
-10,47%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 279,96 | 281,79 | 252,88 | 261,21 | -10,13% | 578.492,00 |
| 04.11.2026 | 336,09 | 336,09 | 280,47 | 290,66 | -16,53% | 470.316,00 |
| 03.11.2026 | 340,09 | 350,69 | 338,90 | 348,24 | 4,23% | 204.728,00 |
| 02.11.2026 | 352,84 | 352,84 | 330,38 | 334,12 | -2,90% | 216.031,00 |
| 30.10.2026 | 338,82 | 358,06 | 336,41 | 344,11 | -3,57% | 168.441,00 |
| 29.10.2026 | 354,41 | 368,16 | 350,67 | 356,85 | 1,18% | 176.210,00 |
| 28.10.2026 | 347,74 | 356,11 | 341,02 | 352,69 | 3,42% | 291.720,00 |
| 27.10.2026 | 335,19 | 342,72 | 329,99 | 341,04 | 3,55% | 256.666,00 |
| 26.10.2026 | 333,42 | 338,84 | 327,53 | 329,34 | -0,51% | 250.750,00 |
| 23.10.2026 | 325,62 | 336,21 | 318,01 | 331,03 | 0,22% | 272.349,00 |
| 22.10.2026 | 334,69 | 334,69 | 322,57 | 330,30 | -4,50% | 382.036,00 |
| 21.10.2026 | 356,24 | 360,00 | 340,50 | 345,85 | -1,08% | 350.870,00 |
| 20.10.2026 | 349,60 | 356,95 | 340,10 | 349,64 | -1,63% | 281.818,00 |
| 19.10.2026 | 355,80 | 358,02 | 349,56 | 355,44 | 2,86% | 255.688,00 |
| 16.10.2026 | 360,63 | 367,53 | 344,69 | 345,56 | -5,88% | 543.287,00 |
| 15.10.2026 | 353,16 | 370,31 | 346,83 | 367,16 | 0,37% | 449.486,00 |
| 14.10.2026 | 382,30 | 389,03 | 359,29 | 365,81 | -5,74% | 374.798,00 |
| 13.10.2026 | 379,85 | 389,87 | 373,40 | 388,10 | 0,05% | 253.450,00 |
| 12.10.2026 | 387,14 | 396,65 | 384,00 | 387,89 | -1,20% | 193.446,00 |
| 09.10.2026 | 404,17 | 407,14 | 391,56 | 392,61 | -1,52% | 188.268,00 |
| 08.10.2026 | 398,19 | 406,99 | 385,29 | 398,66 | -1,42% | 336.505,00 |
| 07.10.2026 | 406,53 | 410,20 | 393,48 | 404,39 | -3,63% | 309.144,00 |
| 06.10.2026 | 392,30 | 421,19 | 392,30 | 419,64 | 8,23% | 580.029,00 |
| 05.10.2026 | 385,00 | 393,93 | 378,66 | 387,74 | 1,02% | 269.717,00 |
| 02.10.2026 | 381,44 | 390,52 | 379,21 | 383,83 | 1,12% | 270.676,00 |
| 01.10.2026 | 377,64 | 383,01 | 370,39 | 379,58 | 0,43% | 293.160,00 |
| 30.09.2026 | 379,75 | 384,29 | 370,92 | 377,95 | -0,12% | 358.306,00 |
| 29.09.2026 | 368,00 | 386,40 | 364,51 | 378,39 | 6,53% | 423.550,00 |
| 28.09.2026 | 360,00 | 366,21 | 354,78 | 355,21 | -2,49% | 284.590,00 |
| 25.09.2026 | 363,40 | 366,83 | 361,01 | 364,29 | 0,89% | 222.297,00 |
| 24.09.2026 | 367,09 | 374,88 | 360,99 | 361,06 | -3,56% | 423.630,00 |
| 23.09.2026 | 370,20 | 378,76 | 362,47 | 374,40 | 0,85% | 251.746,00 |
| 22.09.2026 | 383,63 | 385,00 | 369,90 | 371,25 | -2,33% | 431.903,00 |
| 21.09.2026 | 396,17 | 396,17 | 378,63 | 380,12 | -2,50% | 872.483,00 |
| 18.09.2026 | 387,50 | 390,00 | 382,53 | 389,85 | 1,79% | 595.915,00 |
| 17.09.2026 | 406,81 | 413,13 | 377,15 | 383,00 | -2,72% | 666.612,00 |
| 16.09.2026 | 396,69 | 402,01 | 390,34 | 393,72 | 1,28% | 370.403,00 |
| 15.09.2026 | 397,92 | 400,71 | 385,04 | 388,74 | -0,97% | 398.218,00 |
| 14.09.2026 | 389,10 | 398,69 | 382,37 | 392,56 | -5,12% | 418.072,00 |
| 11.09.2026 | 404,99 | 416,55 | 401,05 | 413,74 | 4,39% | 245.784,00 |
| 10.09.2026 | 401,73 | 411,83 | 394,69 | 396,33 | -1,44% | 479.701,00 |
| 09.09.2026 | 427,94 | 440,00 | 399,25 | 402,13 | -7,93% | 570.012,00 |
| 08.09.2026 | 416,00 | 444,53 | 416,00 | 436,78 | 4,50% | 470.828,00 |
| 04.09.2026 | 420,58 | 429,59 | 412,79 | 417,99 | 1,51% | 292.109,00 |
| 03.09.2026 | 427,27 | 433,98 | 400,60 | 411,77 | 0,33% | 739.042,00 |
| 02.09.2026 | 405,43 | 415,30 | 401,07 | 410,40 | 1,40% | 556.119,00 |
| 01.09.2026 | 422,36 | 426,24 | 401,51 | 404,75 | -4,76% | 503.476,00 |
| 31.08.2026 | 421,29 | 427,45 | 418,75 | 424,99 | 1,74% | 345.924,00 |
| 28.08.2026 | 452,30 | 456,00 | 417,74 | 417,74 | -9,18% | 410.121,00 |
| 27.08.2026 | 467,53 | 470,00 | 449,09 | 459,96 | 1,06% | 219.346,00 |
| 26.08.2026 | 449,43 | 461,00 | 442,37 | 455,15 | 1,04% | 291.377,00 |
| 25.08.2026 | 478,01 | 479,79 | 446,52 | 450,46 | -3,95% | 255.941,00 |
| 24.08.2026 | 496,32 | 499,60 | 460,47 | 468,98 | -6,51% | 428.202,00 |
| 21.08.2026 | 521,28 | 523,00 | 499,61 | 501,63 | -2,89% | 261.881,00 |
| 20.08.2026 | 526,54 | 529,24 | 502,00 | 516,58 | -2,16% | 236.066,00 |
| 19.08.2026 | 554,00 | 557,20 | 513,58 | 528,01 | -4,52% | 451.749,00 |
| 18.08.2026 | 568,56 | 575,49 | 549,29 | 553,03 | -6,15% | 376.256,00 |
| 17.08.2026 | 587,37 | 597,99 | 582,18 | 589,27 | 1,91% | 297.287,00 |
| 14.08.2026 | 557,12 | 583,00 | 554,07 | 578,22 | 3,46% | 246.694,00 |
| 13.08.2026 | 569,10 | 582,92 | 558,50 | 558,89 | -2,31% | 285.220,00 |
| 12.08.2026 | 602,32 | 608,67 | 572,10 | 572,10 | -1,11% | 268.461,00 |
| 11.08.2026 | 588,63 | 603,45 | 578,23 | 578,51 | -0,47% | 258.495,00 |
| 10.08.2026 | 603,73 | 607,44 | 577,46 | 581,26 | -2,69% | 256.971,00 |
| 07.08.2026 | 607,00 | 609,97 | 581,79 | 597,33 | 1,09% | 137.462,00 |
| 06.08.2026 | 589,94 | 616,72 | 588,20 | 590,87 | -1,82% | 154.925,00 |
| 05.08.2026 | 620,80 | 632,54 | 601,79 | 601,82 | -2,57% | 195.845,00 |
| 04.08.2026 | 602,85 | 626,47 | 596,64 | 617,68 | 4,22% | 237.313,00 |
| 03.08.2026 | 572,46 | 604,61 | 536,23 | 592,66 | 3,90% | 194.916,00 |
| 31.07.2026 | 594,79 | 604,57 | 567,61 | 570,43 | -1,63% | 322.752,00 |
| 30.07.2026 | 522,00 | 583,67 | 522,00 | 579,87 | 17,78% | 630.967,00 |
| 29.07.2026 | 522,34 | 523,38 | 488,50 | 492,35 | -5,81% | 299.611,00 |
| 28.07.2026 | 520,82 | 527,46 | 483,01 | 522,70 | -3,65% | 399.767,00 |
| 27.07.2026 | 568,65 | 574,16 | 523,49 | 542,52 | -4,64% | 303.660,00 |
| 24.07.2026 | 595,28 | 608,75 | 564,59 | 568,92 | -5,54% | 216.960,00 |
| 23.07.2026 | 604,02 | 619,65 | 590,62 | 602,30 | -1,32% | 384.907,00 |
| 22.07.2026 | 600,70 | 616,02 | 586,25 | 610,35 | 0,80% | 301.473,00 |
| 21.07.2026 | 625,26 | 635,76 | 600,38 | 605,52 | 0,55% | 268.215,00 |
| 20.07.2026 | 566,00 | 605,44 | 559,53 | 602,18 | 9,24% | 475.750,00 |
| 17.07.2026 | 528,67 | 551,26 | 508,77 | 551,26 | 0,68% | 729.235,00 |
| 16.07.2026 | 597,91 | 597,91 | 538,01 | 547,51 | -10,13% | 417.109,00 |
| 15.07.2026 | 616,88 | 626,00 | 587,09 | 609,24 | -1,85% | 234.751,00 |
| 14.07.2026 | 618,27 | 630,00 | 610,31 | 620,74 | 3,50% | 207.608,00 |
| 13.07.2026 | 615,40 | 621,03 | 588,39 | 599,74 | -4,85% | 307.158,00 |
| 10.07.2026 | 679,20 | 681,04 | 630,01 | 630,32 | -8,32% | 308.922,00 |
| 09.07.2026 | 687,02 | 705,85 | 678,64 | 687,49 | 3,31% | 181.717,00 |
| 08.07.2026 | 651,29 | 674,99 | 645,50 | 665,46 | 0,34% | 212.243,00 |
| 07.07.2026 | 704,71 | 704,71 | 631,09 | 663,18 | -8,56% | 404.289,00 |
| 06.07.2026 | 723,62 | 764,43 | 718,23 | 725,23 | 2,70% | 263.828,00 |
| 02.07.2026 | 762,13 | 764,76 | 692,05 | 706,15 | -7,64% | 293.538,00 |
| 01.07.2026 | 781,19 | 781,19 | 751,00 | 764,56 | -4,26% | 263.418,00 |
| 30.06.2026 | 783,85 | 805,75 | 783,49 | 798,55 | 0,88% | 260.526,00 |
| 29.06.2026 | 772,67 | 798,00 | 746,25 | 791,56 | 3,41% | 426.805,00 |
| 26.06.2026 | 736,57 | 768,52 | 708,84 | 765,46 | 1,65% | 807.723,00 |
| 25.06.2026 | 746,00 | 780,53 | 735,00 | 753,07 | 2,84% | 236.585,00 |
| 24.06.2026 | 729,42 | 752,00 | 712,00 | 732,24 | -0,61% | 299.684,00 |
| 23.06.2026 | 745,63 | 746,34 | 715,30 | 736,77 | -6,74% | 438.164,00 |
| 22.06.2026 | 749,00 | 791,38 | 743,65 | 790,00 | 6,08% | 395.985,00 |
| 19.06.2026 | 746,36 | 746,36 | 743,89 | 744,69 | 0,79% | - |
| 18.06.2026 | 731,95 | 746,51 | 707,86 | 738,85 | 2,69% | 523.007,00 |
| 17.06.2026 | 695,56 | 738,10 | 695,56 | 719,52 | 4,22% | 318.054,00 |