249,500€
8,01%
Echtzeit-Aktienkurs Argan Inc.
Bid:
Ask:
Aktienkurse zur Argan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 226,00 | 253,40 | 226,00 | 250,00 | 8,23% | 668,00 |
| 05.11.2026 | 257,60 | 258,40 | 229,00 | 231,00 | -9,98% | - |
| 04.11.2026 | 308,00 | 312,20 | 250,60 | 256,60 | -16,58% | 102,00 |
| 03.11.2026 | 295,20 | 311,40 | 294,20 | 307,60 | 0,59% | - |
| 02.11.2026 | 310,80 | 311,40 | 295,20 | 305,80 | -0,26% | 4,00 |
| 30.10.2026 | 314,40 | 314,40 | 301,20 | 306,60 | -3,83% | 90,00 |
| 29.10.2026 | 316,00 | 327,40 | 310,40 | 318,80 | 0,82% | 112,00 |
| 28.10.2026 | 304,80 | 316,40 | 304,80 | 316,20 | 3,40% | - |
| 27.10.2026 | 294,20 | 306,20 | 293,60 | 305,80 | 4,08% | - |
| 26.10.2026 | 293,60 | 301,00 | 290,20 | 293,80 | -0,27% | - |
| 23.10.2026 | 291,40 | 297,00 | 288,40 | 294,60 | 0,20% | 6,00 |
| 22.10.2026 | 303,40 | 303,40 | 288,60 | 294,00 | -3,86% | - |
| 21.10.2026 | 306,60 | 317,80 | 302,80 | 305,80 | -1,35% | - |
| 20.10.2026 | 311,60 | 313,80 | 306,60 | 310,00 | -1,65% | 20,00 |
| 19.10.2026 | 304,20 | 316,40 | 304,00 | 315,20 | 2,94% | 18,00 |
| 16.10.2026 | 321,80 | 324,80 | 306,20 | 306,20 | -6,19% | 1,00 |
| 15.10.2026 | 320,40 | 328,20 | 312,20 | 326,40 | -0,37% | - |
| 14.10.2026 | 341,00 | 349,80 | 323,20 | 327,60 | -5,26% | 6,00 |
| 13.10.2026 | 342,00 | 346,00 | 333,20 | 345,80 | -0,75% | - |
| 12.10.2026 | 345,60 | 351,60 | 341,60 | 348,40 | -0,29% | - |
| 09.10.2026 | 349,20 | 361,00 | 349,00 | 349,40 | -1,19% | - |
| 08.10.2026 | 354,40 | 364,60 | 344,60 | 353,60 | -1,72% | 7,00 |
| 07.10.2026 | 366,80 | 370,20 | 351,80 | 359,80 | -3,02% | - |
| 06.10.2026 | 340,20 | 371,00 | 340,20 | 371,00 | 9,25% | - |
| 02.10.2026 | 332,40 | 345,00 | 332,20 | 339,60 | 1,01% | 20,00 |
| 01.10.2026 | 329,60 | 338,00 | 329,20 | 336,20 | 0,30% | - |
| 30.09.2026 | 329,40 | 337,60 | 327,20 | 335,20 | 0,72% | - |
| 29.09.2026 | 306,20 | 336,60 | 306,20 | 332,80 | 6,46% | - |
| 28.09.2026 | 313,00 | 320,40 | 310,00 | 312,60 | -2,19% | - |
| 25.09.2026 | 312,40 | 323,40 | 312,00 | 319,60 | 0,50% | 10,00 |
| 24.09.2026 | 322,80 | 327,40 | 317,80 | 318,00 | -3,11% | - |
| 23.09.2026 | 321,60 | 330,80 | 318,40 | 328,20 | -0,67% | - |
| 22.09.2026 | 325,60 | 331,60 | 324,80 | 330,40 | -0,24% | - |
| 21.09.2026 | 335,00 | 347,20 | 331,20 | 331,20 | -1,95% | - |
| 18.09.2026 | 334,40 | 337,80 | 331,80 | 337,80 | -3,21% | 12,00 |
| 17.09.2026 | 339,60 | 352,00 | 339,20 | 349,00 | 1,81% | - |
| 16.09.2026 | 333,20 | 347,20 | 332,60 | 342,80 | 2,45% | - |
| 15.09.2026 | 333,00 | 338,80 | 332,20 | 334,60 | -1,47% | - |
| 14.09.2026 | 351,20 | 351,80 | 332,40 | 339,60 | -1,74% | - |
| 11.09.2026 | 337,00 | 345,60 | 337,00 | 345,60 | 0,58% | - |
| 10.09.2026 | 340,80 | 349,40 | 336,20 | 343,60 | -0,41% | 40,00 |
| 09.09.2026 | 370,20 | 375,20 | 342,60 | 345,00 | -4,22% | 4,00 |
| 08.09.2026 | 360,20 | 360,20 | 360,20 | 360,20 | 2,62% | - |
| 07.09.2026 | 353,20 | 353,20 | 350,80 | 351,00 | -2,28% | - |
| 04.09.2026 | 356,40 | 364,00 | 355,00 | 359,20 | -5,37% | - |
| 03.09.2026 | 375,00 | 379,60 | 371,20 | 379,60 | 7,72% | 200,00 |
| 02.09.2026 | 343,80 | 356,40 | 343,80 | 352,40 | 0,92% | - |
| 01.09.2026 | 360,00 | 362,60 | 347,20 | 349,20 | -3,80% | - |
| 31.08.2026 | 354,60 | 364,60 | 353,60 | 363,00 | 0,33% | 10,00 |
| 28.08.2026 | 388,80 | 390,40 | 361,60 | 361,80 | -7,75% | - |
| 27.08.2026 | 384,40 | 399,60 | 383,60 | 392,20 | 0,98% | 80,00 |
| 26.08.2026 | 379,40 | 394,00 | 379,40 | 388,40 | 1,09% | - |
| 25.08.2026 | 410,60 | 410,60 | 383,20 | 384,20 | -8,17% | 19,00 |
| 24.08.2026 | 421,80 | 424,40 | 417,00 | 418,40 | -2,65% | - |
| 21.08.2026 | 434,40 | 445,60 | 427,20 | 429,80 | -2,72% | - |
| 20.08.2026 | 440,60 | 444,60 | 430,40 | 441,80 | -7,26% | - |
| 19.08.2026 | 473,00 | 476,40 | 473,00 | 476,40 | 0,21% | - |
| 18.08.2026 | 499,40 | 500,50 | 475,40 | 475,40 | -6,33% | 10,00 |
| 17.08.2026 | 491,80 | 512,50 | 488,60 | 507,50 | 1,40% | 130,00 |
| 14.08.2026 | 476,00 | 501,00 | 476,00 | 500,50 | 3,41% | - |
| 13.08.2026 | 492,60 | 500,00 | 484,00 | 484,00 | -3,08% | - |
| 12.08.2026 | 495,60 | 522,00 | 495,60 | 499,40 | -1,11% | 10,00 |
| 11.08.2026 | 494,80 | 518,50 | 491,00 | 505,00 | 0,30% | 10,00 |
| 10.08.2026 | 508,00 | 519,00 | 503,50 | 503,50 | -2,23% | - |
| 07.08.2026 | 516,00 | 519,50 | 503,00 | 515,00 | 0,29% | 72,00 |
| 06.08.2026 | 513,50 | 529,00 | 513,00 | 513,50 | -1,82% | - |
| 05.08.2026 | 528,00 | 543,50 | 523,00 | 523,00 | -3,06% | 8,00 |
| 04.08.2026 | 507,50 | 540,50 | 507,00 | 539,50 | 4,66% | 10,00 |
| 03.08.2026 | 488,80 | 522,50 | 488,40 | 515,50 | 4,02% | 10,00 |
| 31.07.2026 | 505,00 | 519,00 | 494,40 | 495,60 | -1,47% | 98,00 |
| 30.07.2026 | 421,40 | 503,00 | 421,20 | 503,00 | 17,03% | 2,00 |
| 29.07.2026 | 450,20 | 454,40 | 428,80 | 429,80 | -6,16% | 24,00 |
| 28.07.2026 | 460,00 | 462,60 | 436,20 | 458,00 | -3,17% | - |
| 27.07.2026 | 493,80 | 502,50 | 462,00 | 473,00 | -4,83% | - |
| 24.07.2026 | 520,50 | 523,50 | 497,00 | 497,00 | -5,33% | 14,00 |
| 23.07.2026 | 524,00 | 535,00 | 519,50 | 525,00 | -0,38% | - |
| 22.07.2026 | 521,50 | 535,00 | 508,50 | 527,00 | -0,47% | - |
| 21.07.2026 | 525,00 | 547,00 | 525,00 | 529,50 | 0,28% | 20,00 |
| 20.07.2026 | 472,80 | 528,00 | 470,20 | 528,00 | 10,92% | - |
| 17.07.2026 | 460,00 | 478,40 | 445,00 | 476,00 | -0,67% | 60,00 |
| 16.07.2026 | 522,50 | 522,50 | 472,20 | 479,20 | -9,58% | 24,00 |
| 15.07.2026 | 534,00 | 542,50 | 516,50 | 530,00 | -2,30% | - |
| 14.07.2026 | 517,00 | 547,00 | 516,00 | 542,50 | 3,83% | 16,00 |
| 13.07.2026 | 543,00 | 559,50 | 517,50 | 522,50 | -12,63% | 30,00 |
| 10.07.2026 | 587,00 | 598,00 | 586,50 | 598,00 | 0,00% | - |
| 09.07.2026 | 573,50 | 608,50 | 572,00 | 598,00 | 2,05% | - |
| 08.07.2026 | 566,50 | 586,00 | 552,00 | 586,00 | 1,74% | - |
| 07.07.2026 | 623,50 | 626,00 | 555,50 | 576,00 | -8,35% | - |
| 06.07.2026 | 641,00 | 665,00 | 622,50 | 628,50 | -1,80% | 188,00 |
| 03.07.2026 | 635,00 | 640,50 | 635,00 | 640,00 | 4,32% | - |
| 02.07.2026 | 660,00 | 672,50 | 607,50 | 613,50 | -8,98% | - |
| 01.07.2026 | 686,00 | 693,00 | 664,00 | 674,00 | -2,88% | - |
| 30.06.2026 | 683,50 | 699,00 | 682,50 | 694,00 | 1,17% | - |
| 29.06.2026 | 663,50 | 693,50 | 653,00 | 686,00 | 2,85% | 12,00 |
| 26.06.2026 | 650,50 | 672,50 | 631,00 | 667,00 | 1,21% | - |
| 25.06.2026 | 633,50 | 677,00 | 633,00 | 659,00 | 2,25% | - |
| 24.06.2026 | 637,00 | 658,50 | 636,00 | 644,50 | -0,23% | - |
| 23.06.2026 | 677,50 | 678,00 | 634,50 | 646,00 | -6,44% | 10,00 |
| 22.06.2026 | 642,00 | 690,50 | 629,50 | 690,50 | 7,72% | 4,00 |
| 19.06.2026 | 633,50 | 655,00 | 633,00 | 641,00 | 0,08% | 80,00 |