58,000€
1,75%
Echtzeit-Aktienkurs Argan Inc.
Bid:
Ask:
Aktienkurse zur Argan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 56,75 | 58,50 | 56,50 | 57,75 | 1,32% | - |
| 18.04.2024 | 56,00 | 57,00 | 55,50 | 57,00 | 2,70% | - |
| 17.04.2024 | 57,00 | 57,50 | 55,50 | 55,50 | -2,63% | - |
| 16.04.2024 | 55,50 | 57,00 | 55,00 | 57,00 | 1,79% | - |
| 15.04.2024 | 56,00 | 56,00 | 55,50 | 56,00 | -1,75% | - |
| 12.04.2024 | 48,00 | 57,00 | 48,00 | 57,00 | 25,00% | 75,00 |
| 11.04.2024 | 45,80 | 45,80 | 45,60 | 45,60 | 1,33% | - |
| 10.04.2024 | 46,60 | 46,60 | 45,00 | 45,00 | -2,17% | - |
| 09.04.2024 | 46,60 | 46,60 | 46,00 | 46,00 | 0,00% | - |
| 08.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 05.04.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 04.04.2024 | 45,80 | 46,40 | 45,80 | 46,40 | 2,20% | 521,00 |
| 03.04.2024 | 45,80 | 45,80 | 45,40 | 45,40 | -2,58% | - |
| 02.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 28.03.2024 | 46,20 | 46,60 | 46,20 | 46,60 | 1,75% | - |
| 27.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 26.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 25.03.2024 | 46,80 | 46,80 | 46,60 | 46,60 | -1,27% | - |
| 22.03.2024 | 47,40 | 47,60 | 47,20 | 47,20 | 3,06% | - |
| 20.03.2024 | 46,00 | 46,00 | 45,80 | 45,80 | -0,43% | - |
| 19.03.2024 | 45,20 | 46,00 | 45,20 | 46,00 | 1,32% | - |
| 18.03.2024 | 44,80 | 45,40 | 44,80 | 45,40 | 3,65% | - |
| 15.03.2024 | 44,00 | 44,00 | 43,80 | 43,80 | -2,23% | - |
| 14.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 13.03.2024 | 44,20 | 44,60 | 44,00 | 44,60 | 1,36% | - |
| 12.03.2024 | 44,80 | 44,80 | 44,00 | 44,00 | -0,45% | - |
| 11.03.2024 | 44,80 | 44,80 | 44,20 | 44,20 | -1,78% | - |
| 08.03.2024 | 44,20 | 45,00 | 44,00 | 45,00 | 1,81% | - |
| 07.03.2024 | 43,80 | 44,60 | 43,80 | 44,20 | 1,38% | - |
| 06.03.2024 | 42,80 | 43,60 | 42,80 | 43,60 | 1,40% | - |
| 05.03.2024 | 42,00 | 43,20 | 42,00 | 43,00 | 0,94% | - |
| 04.03.2024 | 42,80 | 43,00 | 42,40 | 42,60 | -0,47% | - |
| 01.03.2024 | 43,00 | 43,00 | 42,80 | 42,80 | -0,47% | - |
| 29.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 28.02.2024 | 42,80 | 43,00 | 42,80 | 43,00 | 0,47% | - |
| 27.02.2024 | 42,80 | 43,00 | 42,80 | 42,80 | 0,00% | - |
| 26.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 23.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 22.02.2024 | 42,80 | 42,80 | 42,60 | 42,60 | 0,00% | - |
| 21.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 20.02.2024 | 43,40 | 43,40 | 42,60 | 42,60 | -1,84% | - |
| 19.02.2024 | 43,20 | 43,40 | 43,20 | 43,40 | -0,46% | - |
| 16.02.2024 | 43,80 | 43,80 | 43,60 | 43,60 | 1,87% | - |
| 15.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | - |
| 14.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -5,00% | - |
| 13.02.2024 | 43,20 | 44,00 | 43,20 | 44,00 | 2,80% | 3,00 |
| 12.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 09.02.2024 | 42,20 | 42,80 | 42,20 | 42,80 | 1,42% | - |
| 08.02.2024 | 41,40 | 42,20 | 41,20 | 42,20 | 2,43% | - |
| 07.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 06.02.2024 | 41,00 | 41,60 | 41,00 | 41,60 | 0,48% | 100,00 |
| 05.02.2024 | 41,60 | 41,80 | 41,40 | 41,40 | -0,48% | 100,00 |
| 02.02.2024 | 42,00 | 42,20 | 41,60 | 41,60 | 1,96% | - |
| 01.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 31.01.2024 | 41,40 | 41,40 | 41,20 | 41,40 | 1,47% | - |
| 30.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 29.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 26.01.2024 | 40,40 | 40,60 | 40,40 | 40,60 | 2,01% | - |
| 25.01.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 24.01.2024 | 40,20 | 40,20 | 39,80 | 39,80 | -2,45% | - |
| 23.01.2024 | 41,00 | 41,40 | 40,80 | 40,80 | -1,45% | - |
| 22.01.2024 | 41,60 | 41,60 | 41,40 | 41,40 | -0,96% | - |
| 19.01.2024 | 42,20 | 42,20 | 41,80 | 41,80 | -1,42% | - |
| 18.01.2024 | 42,00 | 42,40 | 41,80 | 42,40 | -0,47% | - |
| 17.01.2024 | 41,80 | 42,60 | 41,80 | 42,60 | 1,43% | - |
| 16.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 15.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 12.01.2024 | 41,40 | 41,40 | 41,20 | 41,20 | 0,00% | - |
| 11.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 10.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 09.01.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 08.01.2024 | 41,80 | 41,80 | 40,80 | 40,80 | -4,23% | - |
| 05.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 04.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 03.01.2024 | 42,80 | 43,40 | 42,60 | 42,60 | -0,47% | 15,00 |
| 02.01.2024 | 43,00 | 43,00 | 42,40 | 42,80 | 0,94% | 35,00 |
| 29.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 27.12.2023 | 43,00 | 43,00 | 42,60 | 42,60 | -0,93% | - |
| 22.12.2023 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | - |
| 21.12.2023 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 20.12.2023 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 19.12.2023 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 18.12.2023 | 40,00 | 40,80 | 40,00 | 40,80 | 2,51% | - |
| 15.12.2023 | 39,40 | 39,80 | 39,40 | 39,80 | 1,02% | - |
| 14.12.2023 | 39,80 | 39,80 | 39,40 | 39,40 | -0,51% | - |
| 13.12.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 12.12.2023 | 40,20 | 40,20 | 39,40 | 39,60 | -1,49% | - |
| 11.12.2023 | 39,00 | 40,20 | 39,00 | 40,20 | 3,61% | - |
| 08.12.2023 | 38,40 | 38,80 | 38,40 | 38,80 | -9,35% | - |
| 07.12.2023 | 44,00 | 44,00 | 42,80 | 42,80 | -3,17% | - |
| 06.12.2023 | 43,80 | 44,20 | 43,80 | 44,20 | 2,31% | - |
| 05.12.2023 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 04.12.2023 | 43,00 | 43,20 | 43,00 | 43,20 | 1,41% | - |
| 01.12.2023 | 42,40 | 42,60 | 42,40 | 42,60 | 2,40% | 50,00 |
| 30.11.2023 | 41,40 | 41,60 | 41,40 | 41,60 | 0,00% | - |
| 29.11.2023 | 41,40 | 41,60 | 41,40 | 41,60 | -0,95% | - |
| 28.11.2023 | 41,80 | 42,60 | 41,80 | 42,00 | 0,00% | - |
| 24.11.2023 | 41,80 | 42,00 | 41,80 | 42,00 | 0,48% | - |
| 23.11.2023 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 22.11.2023 | 41,60 | 42,00 | 41,60 | 42,00 | 0,00% | - |