438,680$
-1,50%
Echtzeit-Aktienkurs Argan Inc.
Bid:
Ask:
Aktienkurse zur Argan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2026 | 430,07 | 444,56 | 412,96 | 438,68 | -1,50% | 125.350,00 |
| 02.03.2026 | 436,00 | 451,25 | 432,55 | 445,36 | -1,31% | 349.738,00 |
| 27.02.2026 | 448,00 | 459,00 | 436,71 | 451,25 | -0,28% | 524,00 |
| 26.02.2026 | 445,00 | 453,26 | 425,00 | 452,53 | 2,30% | 360.295,00 |
| 25.02.2026 | 454,74 | 459,75 | 440,69 | 442,34 | -1,18% | 220.334,00 |
| 24.02.2026 | 432,88 | 450,00 | 417,87 | 447,60 | 1,33% | 439.521,00 |
| 23.02.2026 | 434,40 | 442,65 | 420,68 | 441,71 | 0,94% | 350.950,00 |
| 20.02.2026 | 429,46 | 446,74 | 429,46 | 437,61 | 1,26% | 290.881,00 |
| 19.02.2026 | 414,99 | 434,00 | 408,65 | 432,18 | 4,36% | 288.693,00 |
| 18.02.2026 | 413,29 | 434,00 | 408,51 | 414,12 | 1,78% | 358.542,00 |
| 17.02.2026 | 406,39 | 416,52 | 397,02 | 406,88 | -0,75% | 301.222,00 |
| 13.02.2026 | 405,38 | 418,40 | 391,23 | 409,95 | -0,89% | 325.604,00 |
| 12.02.2026 | 424,60 | 449,90 | 413,29 | 413,65 | -2,09% | 1.172.022,00 |
| 11.02.2026 | 383,00 | 423,79 | 383,00 | 422,50 | 13,74% | 807.903,00 |
| 10.02.2026 | 368,14 | 377,00 | 365,90 | 371,47 | 0,40% | 270.181,00 |
| 09.02.2026 | 356,35 | 373,77 | 352,87 | 370,00 | 5,09% | 403.792,00 |
| 06.02.2026 | 357,00 | 372,18 | 351,59 | 352,09 | 1,77% | 417.306,00 |
| 05.02.2026 | 345,72 | 361,24 | 340,00 | 345,97 | -2,31% | 321.756,00 |
| 04.02.2026 | 386,00 | 386,00 | 333,39 | 354,14 | -7,23% | 647.778,00 |
| 03.02.2026 | 364,79 | 381,74 | 364,79 | 381,73 | 7,30% | 354.983,00 |
| 02.02.2026 | 350,71 | 360,00 | 349,76 | 355,77 | 2,49% | 297.274,00 |
| 30.01.2026 | 350,50 | 367,00 | 345,92 | 347,11 | -2,36% | 528.709,00 |
| 29.01.2026 | 362,20 | 363,00 | 342,98 | 355,51 | -0,94% | 375.401,00 |
| 28.01.2026 | 363,63 | 366,60 | 350,00 | 358,87 | -1,02% | 284.500,00 |
| 27.01.2026 | 355,86 | 365,58 | 349,60 | 362,58 | 2,57% | 353.037,00 |
| 26.01.2026 | 363,28 | 366,38 | 347,79 | 353,50 | -2,85% | 341.124,00 |
| 23.01.2026 | 376,10 | 378,04 | 363,23 | 363,88 | -4,33% | 276.794,00 |
| 22.01.2026 | 396,09 | 400,00 | 375,00 | 380,36 | -4,29% | 335.478,00 |
| 21.01.2026 | 385,55 | 398,00 | 380,75 | 397,42 | 3,40% | 398.658,00 |
| 20.01.2026 | 371,38 | 394,11 | 371,38 | 384,34 | 0,18% | 464.502,00 |
| 16.01.2026 | 335,53 | 392,48 | 335,53 | 383,66 | 16,38% | 893.463,00 |
| 15.01.2026 | 322,73 | 337,20 | 322,73 | 329,66 | 3,74% | 248.635,00 |
| 14.01.2026 | 313,43 | 321,97 | 308,58 | 317,76 | 1,17% | 305.926,00 |
| 13.01.2026 | 312,13 | 322,68 | 310,75 | 314,09 | 1,56% | 307.186,00 |
| 12.01.2026 | 309,28 | 322,00 | 305,69 | 309,26 | -0,84% | 237.221,00 |
| 09.01.2026 | 318,00 | 320,00 | 305,96 | 311,87 | -0,67% | 300.455,00 |
| 08.01.2026 | 337,90 | 342,05 | 307,17 | 313,98 | -6,84% | 420.840,00 |
| 07.01.2026 | 333,01 | 342,00 | 324,00 | 337,03 | 2,00% | 350.533,00 |
| 06.01.2026 | 336,54 | 336,54 | 313,02 | 330,42 | -2,69% | 366.948,00 |
| 05.01.2026 | 331,08 | 343,00 | 331,08 | 339,54 | 4,17% | 217.167,00 |