59,735$
0,46%
Echtzeit-Aktienkurs Argan Inc.
Bid:
Ask:
Aktienkurse zur Argan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 46,82 | 47,16 | 46,27 | 46,31 | -0,92% | 48.029,00 |
| 01.03.2024 | 47,07 | 47,09 | 46,44 | 46,74 | -0,26% | 38.447,00 |
| 29.02.2024 | 47,17 | 47,19 | 46,43 | 46,86 | -0,30% | 96.088,00 |
| 28.02.2024 | 46,69 | 47,12 | 46,69 | 47,00 | 0,95% | 22.955,00 |
| 27.02.2024 | 46,87 | 47,21 | 46,55 | 46,56 | -0,64% | 48.789,00 |
| 26.02.2024 | 46,79 | 46,91 | 46,37 | 46,86 | 0,15% | 37.223,00 |
| 23.02.2024 | 46,18 | 46,83 | 46,18 | 46,79 | 0,97% | 23.712,00 |
| 22.02.2024 | 46,33 | 46,52 | 46,16 | 46,34 | -0,32% | 34.825,00 |
| 21.02.2024 | 46,17 | 46,85 | 45,93 | 46,49 | 0,39% | 37.387,00 |
| 20.02.2024 | 46,51 | 46,82 | 46,21 | 46,31 | -1,49% | 32.618,00 |
| 16.02.2024 | 47,21 | 47,62 | 46,55 | 47,01 | -1,03% | 50.226,00 |
| 15.02.2024 | 46,28 | 47,50 | 46,28 | 47,50 | 2,75% | 63.551,00 |
| 14.02.2024 | 45,66 | 46,33 | 45,57 | 46,23 | 2,37% | 47.827,00 |
| 13.02.2024 | 46,00 | 46,00 | 44,69 | 45,16 | -3,79% | 67.694,00 |
| 12.02.2024 | 46,42 | 47,34 | 46,42 | 46,94 | 0,95% | 50.311,00 |
| 09.02.2024 | 45,61 | 46,59 | 45,58 | 46,50 | 1,44% | 39.450,00 |
| 08.02.2024 | 44,91 | 45,84 | 44,90 | 45,84 | 2,05% | 48.531,00 |
| 07.02.2024 | 44,51 | 45,12 | 44,47 | 44,92 | 0,54% | 48.570,00 |
| 06.02.2024 | 44,50 | 44,98 | 44,50 | 44,68 | 0,38% | 43.224,00 |
| 05.02.2024 | 44,91 | 44,91 | 44,35 | 44,51 | -1,42% | 44.473,00 |
| 02.02.2024 | 45,49 | 45,49 | 44,97 | 45,15 | -1,55% | 33.336,00 |
| 01.02.2024 | 44,46 | 45,91 | 44,46 | 45,86 | 3,45% | 67.336,00 |
| 31.01.2024 | 45,30 | 45,70 | 44,32 | 44,33 | -1,73% | 122.399,00 |
| 30.01.2024 | 44,60 | 45,11 | 44,37 | 45,11 | 1,37% | 66.886,00 |
| 29.01.2024 | 44,50 | 44,58 | 43,97 | 44,50 | -0,02% | 58.265,00 |
| 26.01.2024 | 44,59 | 44,62 | 44,15 | 44,51 | 0,72% | 56.237,00 |
| 25.01.2024 | 44,03 | 44,48 | 43,94 | 44,19 | 1,12% | 54.437,00 |
| 24.01.2024 | 44,33 | 44,33 | 43,44 | 43,70 | -0,64% | 57.691,00 |
| 23.01.2024 | 45,34 | 45,34 | 43,95 | 43,98 | -2,33% | 84.502,00 |
| 22.01.2024 | 45,88 | 45,88 | 44,92 | 45,03 | -1,47% | 75.590,00 |
| 19.01.2024 | 46,52 | 46,52 | 45,47 | 45,70 | -1,13% | 54.620,00 |
| 18.01.2024 | 46,36 | 46,84 | 45,92 | 46,22 | 0,15% | 77.673,00 |
| 17.01.2024 | 45,38 | 46,67 | 45,38 | 46,15 | 0,85% | 86.777,00 |
| 16.01.2024 | 46,06 | 46,06 | 45,49 | 45,76 | -1,00% | 59.442,00 |
| 12.01.2024 | 46,05 | 46,44 | 45,81 | 46,22 | 1,14% | 56.728,00 |
| 11.01.2024 | 45,72 | 45,80 | 44,99 | 45,70 | 0,20% | 50.017,00 |
| 10.01.2024 | 45,18 | 45,62 | 45,12 | 45,61 | 0,42% | 78.541,00 |
| 09.01.2024 | 45,08 | 45,49 | 44,69 | 45,42 | 0,13% | 49.248,00 |
| 08.01.2024 | 46,05 | 46,05 | 45,27 | 45,36 | -1,48% | 67.850,00 |
| 05.01.2024 | 46,59 | 46,90 | 46,02 | 46,04 | -1,67% | 80.063,00 |
| 04.01.2024 | 47,16 | 47,16 | 46,66 | 46,82 | 0,02% | 109.176,00 |
| 03.01.2024 | 47,24 | 47,62 | 46,68 | 46,81 | -0,85% | 81.210,00 |
| 02.01.2024 | 46,74 | 47,55 | 46,60 | 47,21 | 0,90% | 87.258,00 |
| 29.12.2023 | 47,39 | 48,39 | 46,79 | 46,79 | -1,27% | 54.531,00 |
| 28.12.2023 | 47,76 | 47,97 | 47,26 | 47,39 | -0,77% | 56.832,00 |
| 27.12.2023 | 47,80 | 47,88 | 47,12 | 47,76 | -0,10% | 55.667,00 |
| 26.12.2023 | 48,39 | 48,44 | 47,76 | 47,81 | -0,83% | 67.183,00 |
| 22.12.2023 | 47,99 | 48,40 | 47,68 | 48,21 | 1,11% | 76.454,00 |
| 21.12.2023 | 46,75 | 47,68 | 46,54 | 47,68 | 2,65% | 90.854,00 |
| 20.12.2023 | 45,68 | 47,00 | 45,34 | 46,45 | 1,40% | 131.468,00 |
| 19.12.2023 | 45,12 | 45,85 | 44,97 | 45,81 | 2,03% | 80.191,00 |
| 18.12.2023 | 44,04 | 44,93 | 43,71 | 44,90 | 2,09% | 102.761,00 |
| 15.12.2023 | 44,14 | 44,38 | 43,69 | 43,98 | 0,64% | 189.318,00 |
| 14.12.2023 | 44,00 | 44,30 | 43,00 | 43,70 | -0,02% | 124.974,00 |
| 13.12.2023 | 42,96 | 44,00 | 42,54 | 43,71 | 1,77% | 140.658,00 |
| 12.12.2023 | 43,72 | 43,72 | 42,64 | 42,95 | -1,63% | 108.186,00 |
| 11.12.2023 | 41,82 | 43,77 | 41,25 | 43,66 | 3,24% | 159.013,00 |
| 08.12.2023 | 41,85 | 42,33 | 40,90 | 42,29 | 1,10% | 196.279,00 |
| 07.12.2023 | 43,51 | 43,90 | 39,74 | 41,83 | -12,38% | 533.608,00 |
| 06.12.2023 | 47,64 | 48,51 | 47,15 | 47,74 | 0,36% | 190.078,00 |
| 05.12.2023 | 47,20 | 48,44 | 47,03 | 47,57 | 0,89% | 132.425,00 |
| 04.12.2023 | 47,00 | 47,55 | 46,71 | 47,15 | 0,32% | 84.457,00 |
| 01.12.2023 | 46,52 | 47,38 | 46,50 | 47,00 | 0,77% | 78.540,00 |
| 30.11.2023 | 46,04 | 46,70 | 45,83 | 46,64 | 1,97% | 107.473,00 |
| 29.11.2023 | 45,75 | 46,15 | 45,64 | 45,74 | -0,17% | 46.138,00 |
| 28.11.2023 | 46,79 | 46,88 | 45,76 | 45,82 | -2,11% | 52.753,00 |
| 27.11.2023 | 46,18 | 46,91 | 45,93 | 46,81 | 1,36% | 73.505,00 |
| 24.11.2023 | 46,03 | 46,22 | 45,80 | 46,18 | 0,52% | 20.064,00 |
| 22.11.2023 | 45,92 | 46,14 | 45,76 | 45,94 | 0,28% | 24.842,00 |
| 21.11.2023 | 46,28 | 46,28 | 45,67 | 45,81 | -0,95% | 44.480,00 |
| 20.11.2023 | 46,00 | 46,41 | 45,52 | 46,25 | 0,89% | 98.403,00 |