37,100€
-4,87%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | - |
| 31.05.2023 | 38,20 | 39,00 | 38,20 | 39,00 | 0,52% | 10,00 |
| 30.05.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 29.05.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 26.05.2023 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 25.05.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 24.05.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 23.05.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 22.05.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 19.05.2023 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 18.05.2023 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 17.05.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |
| 16.05.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 15.05.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 12.05.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 11.05.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 10.05.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 09.05.2023 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 08.05.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 05.05.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 04.05.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 03.05.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 02.05.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 28.04.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 27.04.2023 | 35,20 | 35,20 | 35,20 | 35,20 | -2,76% | - |
| 26.04.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 25.04.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 24.04.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 21.04.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 20.04.2023 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | 2,00 |
| 19.04.2023 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 18.04.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 17.04.2023 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 14.04.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 13.04.2023 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 12.04.2023 | 35,20 | 35,40 | 35,20 | 35,40 | 1,14% | 4,00 |
| 11.04.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 06.04.2023 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 05.04.2023 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | - |
| 04.04.2023 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 03.04.2023 | 37,20 | 37,60 | 37,20 | 37,60 | 3,87% | 15,00 |
| 31.03.2023 | 36,20 | 36,20 | 36,20 | 36,20 | -3,21% | - |
| 30.03.2023 | 36,60 | 37,40 | 36,60 | 37,40 | 0,54% | 2,00 |
| 29.03.2023 | 36,40 | 37,20 | 36,40 | 37,20 | 1,09% | 100,00 |
| 28.03.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 27.03.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 24.03.2023 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 23.03.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -3,70% | - |
| 22.03.2023 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 21.03.2023 | 37,60 | 38,40 | 37,60 | 38,40 | 4,35% | 15,00 |
| 20.03.2023 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | - |
| 17.03.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 16.03.2023 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 15.03.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 14.03.2023 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | - |
| 13.03.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 10.03.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | 30,00 |
| 09.03.2023 | 37,60 | 39,80 | 37,60 | 39,40 | 5,35% | 77,00 |
| 08.03.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 07.03.2023 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 06.03.2023 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 03.03.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 02.03.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 01.03.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 28.02.2023 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | - |
| 27.02.2023 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 24.02.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 23.02.2023 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 22.02.2023 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 21.02.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 20.02.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 17.02.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 16.02.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 15.02.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 14.02.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 13.02.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 10.02.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 09.02.2023 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 08.02.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 07.02.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 06.02.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
| 03.02.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 3,98% | - |
| 02.02.2023 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 01.02.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 31.01.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 30.01.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 27.01.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 26.01.2023 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 25.01.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 24.01.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 23.01.2023 | 34,60 | 34,80 | 34,60 | 34,80 | 1,16% | 50,00 |
| 20.01.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 19.01.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | - |
| 18.01.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 17.01.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 16.01.2023 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 13.01.2023 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 12.01.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 11.01.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 10.01.2023 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |