170,101$
-0,59%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 173,39 | 174,12 | 168,26 | 170,28 | -0,49% | 226.319,00 |
| 08.05.2025 | 172,73 | 176,00 | 166,00 | 171,11 | 1,91% | 310.211,00 |
| 07.05.2025 | 167,24 | 169,32 | 164,00 | 167,90 | -0,93% | 335.415,00 |
| 06.05.2025 | 163,74 | 171,51 | 162,10 | 169,47 | 2,47% | 329.709,00 |
| 05.05.2025 | 160,13 | 167,00 | 157,88 | 165,38 | 0,98% | 252.125,00 |
| 02.05.2025 | 161,37 | 168,66 | 160,27 | 163,77 | 3,13% | 397.381,00 |
| 01.05.2025 | 155,65 | 162,93 | 155,65 | 158,80 | 3,70% | 369.253,00 |
| 30.04.2025 | 148,51 | 154,09 | 142,97 | 153,13 | -0,18% | 272.944,00 |
| 29.04.2025 | 151,00 | 153,52 | 148,14 | 153,41 | 1,01% | 156.548,00 |
| 28.04.2025 | 150,80 | 153,98 | 148,25 | 151,88 | 0,21% | 271.670,00 |
| 25.04.2025 | 148,26 | 151,76 | 146,75 | 151,56 | 1,95% | 243.213,00 |
| 24.04.2025 | 141,50 | 149,18 | 141,25 | 148,66 | 5,16% | 209.916,00 |
| 23.04.2025 | 140,78 | 148,00 | 139,98 | 141,36 | 5,48% | 359.313,00 |
| 22.04.2025 | 132,64 | 136,12 | 130,35 | 134,01 | 3,16% | 277.442,00 |
| 21.04.2025 | 145,00 | 145,97 | 126,07 | 129,91 | -11,02% | 607.387,00 |
| 17.04.2025 | 147,57 | 149,00 | 144,14 | 146,00 | -1,83% | 686.895,00 |
| 16.04.2025 | 144,00 | 149,88 | 143,88 | 148,72 | 1,95% | 432.143,00 |
| 15.04.2025 | 149,00 | 150,69 | 143,83 | 145,87 | -1,18% | 285.002,00 |
| 14.04.2025 | 154,10 | 154,10 | 145,00 | 147,61 | -0,38% | 390.308,00 |
| 11.04.2025 | 139,71 | 149,21 | 137,40 | 148,17 | 7,37% | 421.864,00 |
| 10.04.2025 | 135,00 | 142,00 | 133,66 | 138,00 | -2,80% | 418.123,00 |
| 09.04.2025 | 129,42 | 149,01 | 127,06 | 141,98 | 11,37% | 761.283,00 |
| 08.04.2025 | 131,22 | 136,09 | 124,32 | 127,48 | 2,62% | 529.618,00 |
| 07.04.2025 | 116,30 | 135,63 | 113,83 | 124,23 | 3,46% | 643.514,00 |
| 04.04.2025 | 119,45 | 122,36 | 111,16 | 120,08 | -6,73% | 486.263,00 |
| 03.04.2025 | 127,24 | 133,15 | 125,15 | 128,75 | -6,72% | 381.781,00 |
| 02.04.2025 | 130,44 | 141,38 | 129,27 | 138,02 | 2,67% | 302.707,00 |
| 01.04.2025 | 130,97 | 136,12 | 127,05 | 134,43 | 2,49% | 409.042,00 |
| 31.03.2025 | 131,05 | 132,00 | 123,43 | 131,17 | -5,03% | 735.244,00 |
| 28.03.2025 | 138,10 | 150,84 | 135,00 | 138,12 | 19,86% | 1.399.704,00 |
| 27.03.2025 | 117,50 | 119,57 | 113,92 | 115,23 | -3,59% | 398.716,00 |
| 26.03.2025 | 126,48 | 126,84 | 118,04 | 119,52 | -5,99% | 333.546,00 |
| 25.03.2025 | 128,33 | 129,36 | 125,06 | 127,14 | -1,63% | 361.462,00 |
| 24.03.2025 | 125,00 | 129,36 | 123,89 | 129,25 | 7,17% | 273.153,00 |
| 21.03.2025 | 117,81 | 121,11 | 117,00 | 120,60 | 0,01% | 360.299,00 |
| 20.03.2025 | 120,68 | 122,55 | 119,39 | 120,59 | -1,03% | 208.013,00 |
| 19.03.2025 | 118,10 | 123,31 | 117,05 | 121,85 | 3,71% | 245.392,00 |
| 18.03.2025 | 119,00 | 119,06 | 115,01 | 117,49 | -2,92% | 200.111,00 |
| 17.03.2025 | 119,62 | 122,69 | 118,96 | 121,03 | 0,86% | 202.594,00 |
| 14.03.2025 | 116,50 | 121,06 | 115,23 | 120,00 | 5,73% | 227.751,00 |
| 13.03.2025 | 115,32 | 115,32 | 110,23 | 113,50 | -1,17% | 245.766,00 |
| 12.03.2025 | 116,96 | 117,83 | 113,25 | 114,84 | 3,63% | 276.059,00 |
| 11.03.2025 | 104,36 | 113,21 | 103,70 | 110,82 | 6,51% | 372.378,00 |
| 10.03.2025 | 108,00 | 110,00 | 101,02 | 104,05 | -8,57% | 596.356,00 |
| 07.03.2025 | 116,57 | 117,30 | 107,04 | 113,80 | -2,13% | 474.193,00 |
| 06.03.2025 | 120,89 | 120,89 | 114,70 | 116,28 | -7,39% | 271.823,00 |
| 05.03.2025 | 122,74 | 126,60 | 117,85 | 125,56 | 4,00% | 256.526,00 |
| 04.03.2025 | 115,42 | 124,05 | 112,92 | 120,73 | -0,72% | 482.991,00 |
| 03.03.2025 | 133,05 | 134,44 | 120,17 | 121,61 | -6,72% | 400.513,00 |
| 28.02.2025 | 124,32 | 130,38 | 122,70 | 130,37 | 3,97% | 288.670,00 |
| 27.02.2025 | 135,36 | 135,36 | 125,00 | 125,39 | -5,15% | 301.421,00 |
| 26.02.2025 | 128,66 | 133,55 | 127,89 | 132,20 | 5,28% | 346.559,00 |
| 25.02.2025 | 126,30 | 126,86 | 119,20 | 125,57 | -0,72% | 474.641,00 |
| 24.02.2025 | 134,00 | 134,73 | 126,00 | 126,48 | -5,35% | 405.566,00 |
| 21.02.2025 | 144,85 | 145,00 | 132,11 | 133,63 | -6,25% | 342.935,00 |
| 20.02.2025 | 145,05 | 145,66 | 138,51 | 142,54 | -1,40% | 235.085,00 |
| 19.02.2025 | 143,67 | 145,35 | 141,32 | 144,56 | -0,19% | 189.791,00 |
| 18.02.2025 | 148,50 | 150,83 | 137,22 | 144,83 | -2,53% | 475.483,00 |
| 14.02.2025 | 148,63 | 149,20 | 145,50 | 148,59 | 0,30% | 187.110,00 |
| 13.02.2025 | 150,05 | 152,36 | 144,44 | 148,14 | -0,79% | 267.613,00 |
| 12.02.2025 | 146,50 | 150,50 | 143,91 | 149,32 | -1,11% | 340.161,00 |
| 11.02.2025 | 156,99 | 157,00 | 149,30 | 150,99 | -5,00% | 304.272,00 |
| 10.02.2025 | 162,46 | 162,47 | 154,55 | 158,93 | -1,65% | 371.416,00 |
| 07.02.2025 | 163,62 | 168,26 | 158,00 | 161,60 | -0,32% | 699.556,00 |
| 06.02.2025 | 150,50 | 163,83 | 145,25 | 162,12 | 13,38% | 923.453,00 |
| 05.02.2025 | 132,96 | 144,22 | 132,96 | 142,99 | 9,35% | 596.721,00 |
| 04.02.2025 | 133,94 | 135,65 | 127,56 | 130,76 | -2,20% | 433.784,00 |
| 03.02.2025 | 131,23 | 137,39 | 131,00 | 133,70 | -2,27% | 334.528,00 |
| 31.01.2025 | 138,24 | 138,24 | 130,71 | 136,80 | -0,07% | 1.046.620,00 |
| 30.01.2025 | 136,52 | 139,84 | 134,02 | 136,89 | 2,79% | 488.096,00 |
| 29.01.2025 | 135,25 | 136,71 | 130,45 | 133,18 | -0,86% | 461.168,00 |
| 28.01.2025 | 141,00 | 141,00 | 126,70 | 134,34 | -2,20% | 859.856,00 |
| 27.01.2025 | 157,84 | 157,84 | 134,96 | 137,36 | -18,50% | 1.049.367,00 |
| 24.01.2025 | 174,00 | 175,25 | 162,25 | 168,54 | -3,65% | 682.709,00 |
| 23.01.2025 | 182,00 | 182,42 | 172,00 | 174,92 | -4,95% | 601.272,00 |
| 22.01.2025 | 188,14 | 191,46 | 183,07 | 184,02 | -0,72% | 443.509,00 |
| 21.01.2025 | 184,63 | 185,74 | 173,88 | 185,35 | 4,19% | 476.742,00 |
| 17.01.2025 | 176,99 | 181,37 | 176,01 | 177,89 | 1,45% | 360.469,00 |
| 16.01.2025 | 177,00 | 177,89 | 172,68 | 175,35 | -0,10% | 288.904,00 |
| 15.01.2025 | 175,75 | 178,38 | 171,34 | 175,53 | 4,46% | 505.975,00 |
| 14.01.2025 | 159,73 | 176,85 | 159,36 | 168,04 | 7,68% | 759.182,00 |
| 13.01.2025 | 157,70 | 158,24 | 151,17 | 156,05 | -2,11% | 377.400,00 |
| 10.01.2025 | 157,31 | 160,44 | 152,91 | 159,42 | 2,41% | 479.820,00 |
| 08.01.2025 | 149,21 | 156,17 | 145,00 | 155,67 | 3,69% | 494.207,00 |
| 07.01.2025 | 158,00 | 158,99 | 141,02 | 150,13 | -3,88% | 356.078,00 |
| 06.01.2025 | 151,48 | 159,53 | 150,21 | 156,19 | 4,81% | 414.000,00 |
| 03.01.2025 | 143,55 | 150,07 | 143,55 | 149,02 | 3,98% | 267.107,00 |
| 02.01.2025 | 138,77 | 143,32 | 137,91 | 143,32 | 4,58% | 223.683,00 |
| 31.12.2024 | 139,27 | 140,60 | 135,85 | 137,04 | -1,35% | 272.710,00 |
| 30.12.2024 | 140,00 | 141,28 | 137,50 | 138,92 | -2,82% | 203.528,00 |
| 27.12.2024 | 145,00 | 145,00 | 140,01 | 142,95 | -1,68% | 178.029,00 |
| 26.12.2024 | 143,60 | 145,60 | 141,31 | 145,39 | 1,27% | 145.626,00 |
| 24.12.2024 | 141,43 | 143,99 | 139,87 | 143,57 | 2,35% | 80.985,00 |
| 23.12.2024 | 139,65 | 140,88 | 136,83 | 140,28 | 0,68% | 216.309,00 |
| 20.12.2024 | 135,70 | 142,79 | 133,00 | 139,33 | -0,11% | 478.660,00 |
| 19.12.2024 | 141,50 | 143,75 | 138,78 | 139,48 | 0,70% | 242.737,00 |
| 18.12.2024 | 149,49 | 150,83 | 137,47 | 138,51 | -5,56% | 278.805,00 |
| 17.12.2024 | 144,96 | 147,62 | 140,07 | 146,66 | -0,05% | 310.952,00 |
| 16.12.2024 | 143,00 | 148,35 | 143,00 | 146,73 | 2,64% | 171.882,00 |
| 13.12.2024 | 144,00 | 147,90 | 142,30 | 142,96 | -0,91% | 193.773,00 |