Echtzeit-Aktienkurs Antero Midstream Partners LP
Bid:
Ask:
Aktienkurse zur Antero Midstream Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 18,38 | 18,45 | 18,15 | 18,31 | -0,38% | 1.723.022,00 |
| 15.09.2025 | 18,61 | 18,71 | 18,38 | 18,38 | -1,29% | 2.250.313,00 |
| 12.09.2025 | 18,47 | 18,71 | 18,46 | 18,62 | 0,70% | 2.120.028,00 |
| 11.09.2025 | 18,27 | 18,49 | 18,11 | 18,49 | 0,65% | 3.788.239,00 |
| 10.09.2025 | 18,30 | 18,57 | 18,27 | 18,37 | 0,60% | 1.952.849,00 |
| 09.09.2025 | 18,12 | 18,33 | 18,12 | 18,26 | 0,88% | 1.542.934,00 |
| 08.09.2025 | 18,25 | 18,42 | 17,95 | 18,10 | -0,82% | 3.360.772,00 |
| 05.09.2025 | 18,09 | 18,26 | 17,81 | 18,25 | 33,50% | 2.699.477,00 |
| 20.03.2019 | 13,87 | 13,95 | 13,53 | 13,67 | -0,94% | 2.990.851,00 |
| 19.03.2019 | 13,70 | 14,03 | 13,47 | 13,80 | 1,10% | 3.912.288,00 |
| 18.03.2019 | 13,18 | 13,66 | 13,12 | 13,65 | 3,88% | 3.767.617,00 |
| 15.03.2019 | 13,08 | 13,29 | 12,91 | 13,14 | 0,38% | 4.249.073,00 |
| 14.03.2019 | 12,52 | 13,19 | 12,40 | 13,09 | 4,39% | 4.187.530,00 |
| 13.03.2019 | 12,17 | 12,96 | 11,03 | 12,54 | -47,44% | 8.375.993,00 |
| 12.03.2019 | 23,71 | 24,48 | 23,65 | 23,86 | 1,71% | 3.310.255,00 |
| 11.03.2019 | 23,77 | 24,08 | 23,46 | 23,46 | -0,68% | 15.104.417,00 |
| 08.03.2019 | 23,65 | 23,93 | 23,01 | 23,62 | -1,09% | 2.906.281,00 |
| 07.03.2019 | 23,75 | 23,94 | 23,30 | 23,88 | 0,38% | 1.360.232,00 |
| 06.03.2019 | 24,08 | 24,08 | 23,66 | 23,79 | -1,20% | 785.214,00 |
| 05.03.2019 | 24,18 | 24,38 | 23,77 | 24,08 | -0,04% | 524.341,00 |
| 04.03.2019 | 24,24 | 24,24 | 23,72 | 24,09 | -0,21% | 1.465.144,00 |
| 01.03.2019 | 24,28 | 24,37 | 23,72 | 24,14 | -0,04% | 1.075.556,00 |
| 28.02.2019 | 24,68 | 24,68 | 23,81 | 24,15 | -2,42% | 1.899.303,00 |
| 27.02.2019 | 25,21 | 25,32 | 24,57 | 24,75 | -1,71% | 805.770,00 |
| 26.02.2019 | 25,41 | 25,87 | 25,08 | 25,18 | -1,53% | 540.557,00 |
| 25.02.2019 | 25,47 | 25,67 | 25,22 | 25,57 | 0,43% | 497.272,00 |
| 22.02.2019 | 26,11 | 26,28 | 25,42 | 25,46 | -1,51% | 442.052,00 |
| 21.02.2019 | 26,12 | 26,20 | 25,65 | 25,85 | -1,90% | 590.992,00 |
| 20.02.2019 | 26,72 | 27,25 | 26,25 | 26,35 | -1,24% | 773.225,00 |
| 19.02.2019 | 26,10 | 27,03 | 26,09 | 26,68 | 2,18% | 599.930,00 |
| 15.02.2019 | 25,79 | 26,49 | 25,66 | 26,11 | 1,87% | 848.749,00 |
| 14.02.2019 | 26,15 | 26,15 | 24,83 | 25,63 | 2,64% | 754.078,00 |
| 13.02.2019 | 25,42 | 25,42 | 24,68 | 24,97 | -0,79% | 670.414,00 |
| 12.02.2019 | 24,65 | 25,81 | 24,63 | 25,17 | 3,03% | 1.500.530,00 |
| 11.02.2019 | 24,12 | 24,65 | 24,00 | 24,43 | 1,24% | 729.781,00 |
| 08.02.2019 | 24,46 | 24,53 | 23,65 | 24,13 | -1,31% | 1.108.163,00 |
| 07.02.2019 | 25,42 | 25,43 | 24,34 | 24,45 | -4,45% | 1.390.695,00 |
| 06.02.2019 | 25,50 | 25,69 | 25,14 | 25,59 | -0,74% | 584.449,00 |
| 05.02.2019 | 25,54 | 25,81 | 25,30 | 25,78 | 0,94% | 476.247,00 |
| 04.02.2019 | 24,91 | 25,66 | 24,70 | 25,54 | 1,55% | 343.219,00 |
| 01.02.2019 | 25,04 | 25,20 | 24,49 | 25,15 | -0,16% | 590.611,00 |
| 31.01.2019 | 25,68 | 26,07 | 24,72 | 25,19 | -4,26% | 619.249,00 |
| 30.01.2019 | 25,81 | 26,53 | 25,78 | 26,31 | 2,37% | 606.680,00 |
| 29.01.2019 | 25,36 | 26,15 | 25,25 | 25,70 | 1,82% | 541.107,00 |
| 28.01.2019 | 24,68 | 25,34 | 24,11 | 25,24 | 1,57% | 808.881,00 |
| 25.01.2019 | 24,34 | 25,05 | 24,34 | 24,85 | 2,47% | 651.020,00 |
| 24.01.2019 | 23,73 | 24,34 | 23,56 | 24,25 | 1,81% | 434.564,00 |
| 23.01.2019 | 23,78 | 23,82 | 23,34 | 23,82 | 0,59% | 1.249.176,00 |
| 22.01.2019 | 24,00 | 24,40 | 23,60 | 23,68 | -1,66% | 1.088.980,00 |
| 18.01.2019 | 23,92 | 24,30 | 23,81 | 24,08 | 1,18% | 828.841,00 |
| 17.01.2019 | 23,47 | 24,03 | 23,47 | 23,80 | 0,89% | 642.308,00 |
| 16.01.2019 | 23,43 | 23,61 | 23,22 | 23,59 | 0,64% | 441.573,00 |
| 15.01.2019 | 23,00 | 23,53 | 23,00 | 23,44 | 2,14% | 501.255,00 |
| 14.01.2019 | 23,16 | 23,16 | 22,78 | 22,95 | -1,08% | 170.779,00 |
| 11.01.2019 | 23,49 | 23,59 | 23,14 | 23,20 | -2,11% | 856.301,00 |
| 10.01.2019 | 24,32 | 24,32 | 23,02 | 23,70 | -3,19% | 1.254.307,00 |
| 09.01.2019 | 25,72 | 25,72 | 23,41 | 24,48 | -3,55% | 3.703.470,00 |
| 08.01.2019 | 24,93 | 25,72 | 24,68 | 25,38 | 3,42% | 502.427,00 |
| 07.01.2019 | 24,17 | 25,02 | 23,83 | 24,54 | 2,59% | 1.060.004,00 |
| 04.01.2019 | 22,67 | 24,28 | 22,67 | 23,92 | 6,50% | 808.600,00 |
| 03.01.2019 | 22,08 | 22,70 | 21,79 | 22,46 | 2,18% | 322.214,00 |
| 02.01.2019 | 21,15 | 22,53 | 21,03 | 21,98 | 2,76% | 419.643,00 |
| 31.12.2018 | 21,54 | 21,90 | 21,00 | 21,39 | -0,19% | 916.668,00 |
| 28.12.2018 | 21,26 | 21,56 | 20,65 | 21,43 | 1,18% | 1.090.723,00 |
| 27.12.2018 | 21,30 | 21,44 | 20,30 | 21,18 | -1,63% | 965.601,00 |
| 26.12.2018 | 20,78 | 21,57 | 19,86 | 21,53 | 4,72% | 1.117.607,00 |
| 24.12.2018 | 21,56 | 21,59 | 20,46 | 20,56 | -6,03% | 440.601,00 |
| 21.12.2018 | 22,59 | 22,67 | 21,39 | 21,88 | -3,23% | 1.367.562,00 |
| 20.12.2018 | 24,29 | 24,44 | 22,40 | 22,61 | -7,79% | 919.498,00 |
| 19.12.2018 | 24,50 | 24,63 | 23,70 | 24,52 | 0,74% | 1.946.470,00 |
| 18.12.2018 | 25,40 | 25,50 | 23,73 | 24,34 | -3,98% | 1.208.313,00 |
| 17.12.2018 | 27,02 | 27,04 | 25,13 | 25,35 | -6,18% | 580.933,00 |
| 14.12.2018 | 26,73 | 28,21 | 26,73 | 27,02 | 0,26% | 1.629.736,00 |
| 13.12.2018 | 26,78 | 27,20 | 26,74 | 26,95 | 0,11% | 632.754,00 |
| 12.12.2018 | 27,11 | 27,37 | 26,82 | 26,92 | 0,07% | 421.187,00 |
| 11.12.2018 | 27,18 | 27,32 | 26,78 | 26,90 | -0,55% | 514.704,00 |
| 10.12.2018 | 27,19 | 27,29 | 26,51 | 27,05 | -0,66% | 375.040,00 |
| 07.12.2018 | 27,79 | 28,00 | 26,95 | 27,23 | -0,26% | 830.362,00 |
| 06.12.2018 | 27,14 | 27,33 | 26,62 | 27,30 | -0,69% | 429.991,00 |
| 04.12.2018 | 28,31 | 28,49 | 27,34 | 27,49 | -3,20% | 454.609,00 |
| 03.12.2018 | 28,05 | 28,62 | 27,85 | 28,40 | 2,68% | 524.194,00 |
| 30.11.2018 | 27,91 | 27,96 | 27,10 | 27,66 | -1,07% | 478.853,00 |
| 29.11.2018 | 28,04 | 28,60 | 27,72 | 27,96 | 0,14% | 415.089,00 |
| 28.11.2018 | 27,18 | 27,97 | 26,95 | 27,92 | 2,99% | 678.240,00 |
| 27.11.2018 | 27,06 | 27,64 | 26,98 | 27,11 | -0,04% | 914.404,00 |
| 26.11.2018 | 26,61 | 27,27 | 26,60 | 27,12 | 2,61% | 619.104,00 |
| 23.11.2018 | 27,01 | 27,09 | 26,43 | 26,43 | -3,33% | 149.390,00 |
| 21.11.2018 | 27,08 | 27,58 | 26,59 | 27,34 | 1,30% | 353.119,00 |
| 20.11.2018 | 27,70 | 27,73 | 26,93 | 26,99 | -3,50% | 636.839,00 |
| 19.11.2018 | 27,65 | 28,67 | 27,56 | 27,97 | 0,76% | 496.737,00 |
| 16.11.2018 | 27,52 | 27,88 | 26,96 | 27,76 | 0,80% | 440.454,00 |
| 15.11.2018 | 27,98 | 28,46 | 27,21 | 27,54 | -1,96% | 597.063,00 |
| 14.11.2018 | 28,19 | 28,43 | 27,71 | 28,09 | 0,93% | 818.153,00 |
| 13.11.2018 | 28,13 | 28,72 | 27,61 | 27,83 | -1,31% | 452.324,00 |
| 12.11.2018 | 28,32 | 28,45 | 27,84 | 28,20 | -0,28% | 353.928,00 |
| 09.11.2018 | 28,17 | 28,40 | 27,27 | 28,28 | 0,32% | 394.326,00 |
| 08.11.2018 | 28,35 | 29,04 | 28,08 | 28,19 | -0,91% | 482.394,00 |
| 07.11.2018 | 29,03 | 29,03 | 28,25 | 28,45 | -0,70% | 548.891,00 |
| 06.11.2018 | 29,00 | 29,26 | 28,37 | 28,65 | -1,72% | 408.705,00 |
| 05.11.2018 | 29,15 | 30,15 | 29,08 | 29,15 | 0,97% | 1.386.322,00 |