222,350$
-0,98%
Echtzeit-Aktienkurs Argan Inc.
Bid:
Ask:
Aktienkurse zur Argan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 225,24 | 225,24 | 215,88 | 223,99 | -0,24% | 320.436,00 |
| 14.08.2025 | 227,05 | 230,92 | 223,14 | 224,54 | -2,17% | 152.786,00 |
| 13.08.2025 | 242,83 | 244,12 | 220,51 | 229,52 | -3,99% | 381.057,00 |
| 12.08.2025 | 231,02 | 239,75 | 228,93 | 239,05 | 4,81% | 241.485,00 |
| 11.08.2025 | 236,99 | 237,09 | 224,25 | 228,08 | -4,58% | 289.105,00 |
| 08.08.2025 | 237,00 | 240,92 | 234,04 | 239,02 | 1,71% | 237.941,00 |
| 07.08.2025 | 232,00 | 238,88 | 229,12 | 235,00 | 2,22% | 302.520,00 |
| 06.08.2025 | 228,36 | 231,60 | 220,25 | 229,90 | -1,39% | 310.549,00 |
| 05.08.2025 | 224,00 | 233,30 | 223,51 | 233,13 | 4,35% | 347.235,00 |
| 04.08.2025 | 231,80 | 233,96 | 218,08 | 223,41 | -0,83% | 500.396,00 |
| 01.08.2025 | 236,50 | 236,50 | 215,69 | 225,27 | -8,05% | 869.448,00 |
| 31.07.2025 | 241,66 | 253,79 | 240,10 | 244,98 | 1,86% | 595.588,00 |
| 30.07.2025 | 240,00 | 243,34 | 232,93 | 240,50 | 0,99% | 439.476,00 |
| 29.07.2025 | 241,54 | 246,44 | 233,52 | 238,15 | 0,53% | 584.947,00 |
| 28.07.2025 | 239,03 | 239,03 | 230,09 | 236,89 | 0,42% | 435.151,00 |
| 25.07.2025 | 228,25 | 239,89 | 226,61 | 235,91 | 5,14% | 528.456,00 |
| 24.07.2025 | 217,00 | 225,52 | 215,48 | 224,37 | 3,78% | 327.342,00 |
| 23.07.2025 | 206,30 | 221,61 | 206,30 | 216,20 | 5,12% | 538.358,00 |
| 22.07.2025 | 204,98 | 208,24 | 196,90 | 205,66 | -0,68% | 365.513,00 |
| 21.07.2025 | 206,63 | 211,61 | 203,00 | 207,07 | 0,21% | 377.149,00 |
| 18.07.2025 | 204,51 | 213,11 | 204,51 | 206,63 | 1,37% | 592.998,00 |
| 17.07.2025 | 212,80 | 214,18 | 201,11 | 203,84 | -4,41% | 723.669,00 |
| 16.07.2025 | 228,04 | 228,04 | 213,06 | 213,25 | -4,03% | 500.232,00 |
| 15.07.2025 | 221,79 | 226,70 | 217,73 | 222,20 | 0,67% | 503.016,00 |
| 14.07.2025 | 212,23 | 221,69 | 212,14 | 220,73 | 4,00% | 430.480,00 |
| 11.07.2025 | 208,00 | 217,76 | 207,46 | 212,25 | 1,82% | 461.648,00 |
| 10.07.2025 | 206,86 | 209,68 | 198,10 | 208,46 | 0,89% | 321.528,00 |
| 09.07.2025 | 205,03 | 208,27 | 201,12 | 206,63 | 2,02% | 264.581,00 |
| 08.07.2025 | 209,75 | 209,75 | 199,20 | 202,53 | -3,33% | 302.733,00 |
| 07.07.2025 | 210,00 | 214,00 | 207,80 | 209,50 | -0,75% | 265.893,00 |
| 03.07.2025 | 206,56 | 213,61 | 206,56 | 211,09 | 2,40% | 192.314,00 |
| 02.07.2025 | 202,00 | 206,79 | 200,66 | 206,15 | 1,16% | 361.031,00 |
| 01.07.2025 | 216,15 | 217,48 | 200,00 | 203,78 | -7,57% | 541.783,00 |
| 30.06.2025 | 221,56 | 223,50 | 214,53 | 220,48 | 0,34% | 453.112,00 |
| 27.06.2025 | 215,26 | 222,66 | 211,66 | 219,74 | 1,88% | 628.541,00 |
| 26.06.2025 | 214,88 | 216,35 | 207,51 | 215,68 | 3,17% | 387.418,00 |
| 25.06.2025 | 217,00 | 217,79 | 207,11 | 209,05 | -2,60% | 299.182,00 |
| 24.06.2025 | 213,94 | 215,71 | 209,54 | 214,63 | 2,92% | 402.307,00 |
| 23.06.2025 | 203,00 | 209,34 | 200,00 | 208,55 | 2,55% | 319.589,00 |
| 20.06.2025 | 205,55 | 206,98 | 193,82 | 203,36 | -1,39% | 877.520,00 |
| 18.06.2025 | 213,00 | 214,00 | 206,04 | 206,22 | -3,10% | 384.209,00 |
| 17.06.2025 | 215,00 | 219,07 | 209,11 | 212,82 | -2,64% | 393.580,00 |
| 16.06.2025 | 222,88 | 228,75 | 217,91 | 218,59 | 0,19% | 452.132,00 |
| 13.06.2025 | 218,06 | 219,00 | 210,08 | 218,17 | -1,78% | 381.831,00 |
| 12.06.2025 | 221,53 | 225,03 | 218,00 | 222,12 | -0,98% | 406.282,00 |
| 11.06.2025 | 212,02 | 224,36 | 207,27 | 224,31 | 7,09% | 700.941,00 |
| 10.06.2025 | 217,13 | 218,50 | 203,49 | 209,45 | -3,91% | 771.091,00 |
| 09.06.2025 | 244,76 | 245,91 | 216,21 | 217,97 | -10,34% | 1.039.613,00 |
| 06.06.2025 | 238,23 | 246,60 | 233,27 | 243,11 | 3,34% | 583.381,00 |
| 05.06.2025 | 229,83 | 243,52 | 220,77 | 235,25 | 8,01% | 1.030.215,00 |
| 04.06.2025 | 218,27 | 219,99 | 215,00 | 217,80 | -0,42% | 518.785,00 |
| 03.06.2025 | 210,40 | 219,00 | 209,19 | 218,72 | 4,17% | 491.878,00 |
| 02.06.2025 | 209,31 | 211,26 | 202,00 | 209,96 | -0,16% | 409.539,00 |
| 30.05.2025 | 203,28 | 211,76 | 201,32 | 210,30 | 1,59% | 467.143,00 |
| 29.05.2025 | 212,51 | 212,51 | 205,00 | 207,01 | -1,28% | 413.154,00 |
| 28.05.2025 | 209,77 | 214,75 | 206,50 | 209,69 | -0,39% | 446.227,00 |
| 27.05.2025 | 206,37 | 211,06 | 202,86 | 210,52 | 3,57% | 462.176,00 |
| 23.05.2025 | 193,41 | 205,57 | 193,26 | 203,26 | 3,19% | 369.185,00 |
| 22.05.2025 | 192,00 | 199,00 | 184,35 | 196,97 | 1,99% | 414.832,00 |
| 21.05.2025 | 189,00 | 197,63 | 188,47 | 193,13 | 1,81% | 500.571,00 |
| 20.05.2025 | 189,00 | 191,00 | 187,42 | 189,70 | 0,38% | 261.983,00 |
| 19.05.2025 | 185,00 | 188,99 | 183,36 | 188,98 | 0,25% | 275.428,00 |
| 16.05.2025 | 183,75 | 188,99 | 180,63 | 188,50 | 2,83% | 432.620,00 |
| 15.05.2025 | 177,00 | 187,38 | 176,97 | 183,32 | 2,33% | 343.225,00 |
| 14.05.2025 | 177,01 | 181,10 | 177,01 | 179,14 | 2,06% | 350.061,00 |
| 13.05.2025 | 173,31 | 179,16 | 171,59 | 175,52 | 2,88% | 274.829,00 |
| 12.05.2025 | 179,00 | 179,00 | 169,79 | 170,61 | 0,19% | 291.538,00 |
| 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 |