378,256$
6,49%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 368,00 | 386,40 | 364,51 | 378,39 | 6,53% | 420.743,00 |
| 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 |
| 16.06.2026 | 693,45 | 729,70 | 688,00 | 690,39 | 0,22% | 382.362,00 |
| 15.06.2026 | 657,61 | 694,99 | 647,99 | 688,87 | 7,35% | 323.811,00 |
| 12.06.2026 | 625,34 | 651,90 | 614,50 | 641,68 | 2,89% | 314.655,00 |
| 11.06.2026 | 602,80 | 627,14 | 600,45 | 623,66 | 5,90% | 263.542,00 |
| 10.06.2026 | 609,74 | 623,28 | 578,25 | 588,90 | -4,08% | 306.695,00 |
| 09.06.2026 | 632,97 | 639,97 | 576,37 | 613,93 | -0,98% | 383.631,00 |
| 08.06.2026 | 699,25 | 701,00 | 601,20 | 619,98 | -10,76% | 694.460,00 |
| 05.06.2026 | 697,68 | 779,00 | 660,26 | 694,72 | 0,77% | 1.078.985,00 |
| 04.06.2026 | 667,54 | 699,71 | 657,95 | 689,43 | 0,45% | 379.367,00 |
| 03.06.2026 | 662,53 | 693,01 | 652,29 | 686,37 | 3,50% | 312.429,00 |
| 02.06.2026 | 644,60 | 670,60 | 644,60 | 663,14 | 2,51% | 236.041,00 |
| 01.06.2026 | 654,39 | 664,06 | 636,42 | 646,89 | -3,02% | 245.110,00 |
| 29.05.2026 | 671,00 | 679,45 | 635,01 | 667,02 | -1,54% | 295.149,00 |
| 28.05.2026 | 668,28 | 680,22 | 647,00 | 677,45 | 0,58% | 275.521,00 |
| 27.05.2026 | 676,12 | 686,62 | 660,00 | 673,51 | 0,42% | 284.377,00 |
| 26.05.2026 | 671,51 | 688,94 | 666,10 | 670,66 | 2,18% | 271.864,00 |
| 22.05.2026 | 650,73 | 661,91 | 632,00 | 656,35 | 1,82% | 252.889,00 |
| 21.05.2026 | 637,04 | 650,50 | 630,98 | 644,64 | 2,24% | 211.007,00 |
| 20.05.2026 | 651,99 | 654,99 | 627,14 | 630,50 | -1,42% | 300.737,00 |
| 19.05.2026 | 651,79 | 658,28 | 615,00 | 639,58 | -3,79% | 342.439,00 |
| 18.05.2026 | 711,48 | 713,74 | 653,58 | 664,76 | -7,97% | 317.488,00 |
| 15.05.2026 | 712,60 | 727,84 | 690,00 | 722,31 | -2,51% | 279.497,00 |
| 14.05.2026 | 722,87 | 748,50 | 716,50 | 740,91 | 2,92% | 250.691,00 |
| 13.05.2026 | 690,33 | 729,33 | 667,32 | 719,92 | 5,71% | 279.895,00 |
| 12.05.2026 | 670,00 | 685,00 | 647,78 | 681,01 | -0,37% | 266.009,00 |
| 11.05.2026 | 681,63 | 690,09 | 670,00 | 683,52 | 0,48% | 381.328,00 |
| 08.05.2026 | 700,35 | 717,02 | 680,07 | 680,26 | -1,41% | 251.478,00 |