249,700€
7,68%
Echtzeit-Aktienkurs Argan Inc.
Bid:
Ask:
Aktienkurse zur Argan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 232,10 | 255,10 | 229,90 | 249,70 | 7,68% | 892,00 |
| 05.11.2026 | 258,10 | 259,20 | 226,30 | 231,90 | -10,57% | 59,00 |
| 04.11.2026 | 309,00 | 313,70 | 250,40 | 259,30 | -16,84% | 89,00 |
| 03.11.2026 | 297,40 | 312,60 | 296,80 | 311,80 | 4,28% | 17,00 |
| 02.11.2026 | 308,80 | 314,50 | 295,20 | 299,00 | -3,14% | 12,00 |
| 30.10.2026 | 312,40 | 321,60 | 304,10 | 308,70 | -2,71% | 64,00 |
| 29.10.2026 | 315,60 | 329,60 | 312,10 | 317,30 | 0,67% | 57,00 |
| 28.10.2026 | 307,10 | 319,10 | 306,60 | 315,20 | 2,91% | 106,00 |
| 27.10.2026 | 294,80 | 307,80 | 294,00 | 306,30 | 3,94% | 23,00 |
| 26.10.2026 | 296,50 | 303,10 | 293,30 | 294,70 | -0,54% | 86,00 |
| 23.10.2026 | 294,10 | 300,20 | 285,00 | 296,30 | 0,65% | 40,00 |
| 22.10.2026 | 299,50 | 300,40 | 287,70 | 294,40 | -4,57% | 75,00 |
| 21.10.2026 | 312,10 | 322,60 | 303,80 | 308,50 | -1,19% | 41,00 |
| 20.10.2026 | 317,20 | 317,50 | 303,10 | 312,20 | -1,67% | 258,00 |
| 19.10.2026 | 310,60 | 319,00 | 308,90 | 317,50 | 2,55% | 43,00 |
| 16.10.2026 | 326,80 | 327,20 | 305,80 | 309,60 | -5,29% | - |
| 15.10.2026 | 329,00 | 330,10 | 326,60 | 326,90 | -0,61% | - |
| 14.10.2026 | 346,90 | 348,80 | 322,90 | 328,90 | -5,08% | 15,00 |
| 13.10.2026 | 346,70 | 347,90 | 333,50 | 346,50 | -0,32% | 26,00 |
| 12.10.2026 | 351,80 | 355,10 | 343,30 | 347,60 | -0,86% | 32,00 |
| 09.10.2026 | 356,20 | 364,10 | 349,90 | 350,60 | -1,46% | 98,00 |
| 08.10.2026 | 360,80 | 362,80 | 343,50 | 355,80 | -1,58% | 80,00 |
| 07.10.2026 | 374,40 | 375,80 | 351,90 | 361,50 | -3,16% | 65,00 |
| 06.10.2026 | 346,80 | 373,90 | 345,40 | 373,30 | 8,02% | 78,00 |
| 05.10.2026 | 343,40 | 351,10 | 339,20 | 345,60 | 1,26% | 220,00 |
| 02.10.2026 | 338,60 | 346,40 | 336,20 | 341,30 | 1,04% | 60,00 |
| 01.10.2026 | 336,20 | 340,80 | 328,90 | 337,80 | 0,84% | 100,00 |
| 30.09.2026 | 333,90 | 339,10 | 326,80 | 335,00 | 0,27% | - |
| 29.09.2026 | 312,50 | 340,30 | 312,50 | 334,10 | 6,84% | 146,00 |
| 28.09.2026 | 318,50 | 322,00 | 310,50 | 312,70 | -2,25% | 85,00 |
| 25.09.2026 | 317,90 | 324,60 | 317,00 | 319,90 | 1,01% | 56,00 |
| 24.09.2026 | 328,20 | 330,50 | 316,70 | 316,70 | -3,80% | 114,00 |
| 23.09.2026 | 325,60 | 332,00 | 318,40 | 329,20 | 1,48% | 625,00 |
| 22.09.2026 | 332,20 | 335,00 | 323,00 | 324,40 | -2,23% | 28,00 |
| 21.09.2026 | 341,80 | 345,20 | 330,80 | 331,80 | -2,44% | 243,00 |
| 18.09.2026 | 337,20 | 340,40 | 332,70 | 340,10 | 2,07% | 92,00 |
| 17.09.2026 | 346,00 | 355,80 | 328,70 | 333,20 | -3,03% | 39,00 |
| 16.09.2026 | 337,40 | 348,60 | 337,00 | 343,60 | 1,96% | 5,00 |
| 15.09.2026 | 339,70 | 347,10 | 333,60 | 337,00 | -1,03% | 335,00 |
| 14.09.2026 | 356,10 | 356,30 | 332,20 | 340,50 | -4,65% | 191,00 |
| 11.09.2026 | 343,00 | 358,90 | 343,00 | 357,10 | 4,57% | 76,00 |
| 10.09.2026 | 346,40 | 353,80 | 338,10 | 341,50 | -1,24% | 123,00 |
| 09.09.2026 | 375,80 | 376,80 | 343,30 | 345,80 | -8,01% | 52,00 |
| 08.09.2026 | 359,50 | 382,30 | 358,10 | 375,90 | 4,77% | 85,00 |
| 07.09.2026 | 359,70 | 360,10 | 357,30 | 358,80 | -0,19% | 675,00 |
| 04.09.2026 | 354,50 | 369,40 | 354,40 | 359,50 | 1,47% | 400,00 |
| 03.09.2026 | 386,00 | 390,30 | 345,50 | 354,30 | -7,76% | 241,00 |
| 02.09.2026 | 349,10 | 399,60 | 347,20 | 384,10 | 9,87% | 651,00 |
| 01.09.2026 | 366,40 | 370,10 | 346,40 | 349,60 | -4,59% | 70,00 |
| 31.08.2026 | 361,00 | 368,50 | 358,20 | 366,40 | 1,30% | 40,00 |
| 28.08.2026 | 394,50 | 395,70 | 360,40 | 361,70 | -8,24% | 46,00 |
| 27.08.2026 | 392,00 | 402,10 | 386,00 | 394,20 | 0,61% | 119,00 |
| 26.08.2026 | 386,10 | 394,90 | 379,50 | 391,80 | 1,40% | 28,00 |
| 25.08.2026 | 403,50 | 415,30 | 383,10 | 386,40 | -4,07% | 51,00 |
| 24.08.2026 | 428,10 | 429,40 | 395,30 | 402,80 | -6,13% | 60,00 |
| 21.08.2026 | 441,90 | 451,00 | 427,90 | 429,10 | -2,98% | 45,00 |
| 20.08.2026 | 441,60 | 447,30 | 431,90 | 442,30 | -2,15% | 44,00 |
| 19.08.2026 | 476,30 | 482,70 | 441,40 | 452,00 | -26,71% | 50,00 |
| 05.05.2026 | 597,25 | 634,25 | 596,75 | 616,75 | 3,57% | 181,00 |
| 04.05.2026 | 603,00 | 613,75 | 589,75 | 595,50 | 4,06% | 220,00 |
| 30.04.2026 | 539,00 | 574,50 | 537,50 | 572,25 | 5,92% | 292,00 |
| 29.04.2026 | 538,75 | 549,75 | 534,50 | 540,25 | 0,56% | 147,00 |
| 28.04.2026 | 563,75 | 564,75 | 521,75 | 537,25 | -4,74% | 134,00 |
| 27.04.2026 | 556,25 | 569,75 | 545,50 | 564,00 | 1,21% | 151,00 |
| 24.04.2026 | 563,00 | 570,50 | 555,00 | 557,25 | -0,89% | 122,00 |
| 23.04.2026 | 553,50 | 583,50 | 552,50 | 562,25 | 1,17% | 152,00 |
| 22.04.2026 | 527,50 | 556,50 | 525,50 | 555,75 | 5,61% | 1.499,00 |
| 21.04.2026 | 520,00 | 534,00 | 517,25 | 526,25 | 1,49% | 176,00 |
| 20.04.2026 | 504,75 | 519,50 | 485,20 | 518,50 | 2,02% | 226,00 |
| 17.04.2026 | 511,75 | 522,75 | 500,60 | 508,25 | -0,59% | 474,00 |
| 16.04.2026 | 515,25 | 518,75 | 504,50 | 511,25 | -0,54% | 82,00 |
| 15.04.2026 | 512,00 | 514,50 | 499,75 | 514,00 | 0,44% | 391,00 |
| 14.04.2026 | 508,50 | 516,50 | 502,25 | 511,75 | 0,49% | 92,00 |
| 13.04.2026 | 512,75 | 527,50 | 503,25 | 509,25 | -1,26% | 96,00 |
| 10.04.2026 | 526,50 | 527,00 | 512,25 | 515,75 | -0,86% | 520,00 |
| 09.04.2026 | 503,55 | 526,25 | 501,20 | 520,25 | 2,97% | 105,00 |
| 08.04.2026 | 510,00 | 535,25 | 501,00 | 505,25 | 1,50% | 220,00 |
| 07.04.2026 | 493,50 | 498,70 | 483,70 | 497,80 | -0,24% | 249,00 |
| 02.04.2026 | 489,00 | 501,50 | 477,00 | 499,00 | 1,42% | 854,00 |
| 01.04.2026 | 471,00 | 498,00 | 465,00 | 492,00 | 4,46% | 254,00 |
| 31.03.2026 | 453,00 | 473,00 | 443,00 | 471,00 | 5,13% | 330,00 |
| 30.03.2026 | 498,00 | 510,00 | 437,00 | 448,00 | -9,13% | 199,00 |
| 27.03.2026 | 385,00 | 502,50 | 384,00 | 493,00 | 27,06% | 1.291,00 |
| 26.03.2026 | 377,00 | 392,00 | 346,00 | 388,00 | 2,65% | 397,00 |
| 25.03.2026 | 387,00 | 393,00 | 373,00 | 378,00 | -1,82% | 949,00 |
| 24.03.2026 | 398,00 | 407,00 | 382,00 | 385,00 | -3,51% | 184,00 |
| 23.03.2026 | 407,00 | 424,00 | 394,00 | 399,00 | -2,92% | 71,00 |
| 20.03.2026 | 415,00 | 421,00 | 401,00 | 411,00 | -0,96% | 1.564,00 |
| 19.03.2026 | 409,00 | 426,00 | 396,00 | 415,00 | 1,72% | 127,00 |
| 18.03.2026 | 410,00 | 422,00 | 407,00 | 408,00 | -0,73% | 88,00 |
| 17.03.2026 | 403,00 | 417,00 | 401,00 | 411,00 | 1,48% | 590,00 |
| 16.03.2026 | 404,00 | 420,00 | 400,00 | 405,00 | 1,25% | 75,00 |
| 13.03.2026 | 399,00 | 410,00 | 391,00 | 400,00 | 0,25% | 93,00 |
| 12.03.2026 | 406,00 | 410,00 | 394,00 | 399,00 | -2,44% | 76,00 |
| 11.03.2026 | 396,00 | 418,00 | 391,00 | 409,00 | 3,54% | 73,00 |
| 10.03.2026 | 405,00 | 411,00 | 393,00 | 395,00 | -1,50% | 830,00 |
| 09.03.2026 | 352,00 | 403,00 | 337,00 | 401,00 | 12,32% | 321,00 |
| 06.03.2026 | 376,00 | 377,00 | 351,00 | 357,00 | -3,77% | 183,00 |
| 05.03.2026 | 398,00 | 406,00 | 360,00 | 371,00 | -7,02% | 153,00 |
| 04.03.2026 | 376,00 | 403,00 | 375,00 | 399,00 | 5,84% | 250,00 |