19,465$
1,70%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 19,23 | 19,52 | 19,21 | 19,46 | 1,67% | 2.198.881,00 |
| 23.09.2025 | 18,74 | 19,32 | 18,70 | 19,14 | 2,08% | 3.338.049,00 |
| 22.09.2025 | 18,52 | 18,79 | 18,42 | 18,75 | 1,02% | 1.605.099,00 |
| 19.09.2025 | 18,58 | 18,67 | 18,43 | 18,56 | -0,32% | 7.260.852,00 |
| 18.09.2025 | 18,51 | 18,71 | 18,43 | 18,62 | 0,54% | 2.318.652,00 |
| 17.09.2025 | 18,30 | 18,60 | 18,30 | 18,52 | 1,15% | 2.439.304,00 |
| 16.09.2025 | 18,45 | 18,45 | 18,15 | 18,31 | -0,38% | 1.722.372,00 |
| 15.09.2025 | 18,61 | 18,71 | 18,38 | 18,38 | -1,29% | 2.250.313,00 |
| 12.09.2025 | 18,47 | 18,71 | 18,46 | 18,62 | 0,70% | 2.120.028,00 |
| 11.09.2025 | 18,27 | 18,49 | 18,11 | 18,49 | 0,65% | 3.788.239,00 |
| 10.09.2025 | 18,30 | 18,57 | 18,27 | 18,37 | 0,60% | 1.952.849,00 |
| 09.09.2025 | 18,12 | 18,33 | 18,12 | 18,26 | 0,88% | 1.542.934,00 |
| 08.09.2025 | 18,25 | 18,42 | 17,95 | 18,10 | -0,82% | 3.360.772,00 |
| 05.09.2025 | 18,09 | 18,26 | 17,81 | 18,25 | 0,88% | 2.699.477,00 |
| 04.09.2025 | 17,96 | 18,12 | 17,89 | 18,09 | 1,29% | 2.786.773,00 |
| 03.09.2025 | 17,67 | 17,91 | 17,67 | 17,86 | 1,02% | 2.221.873,00 |
| 02.09.2025 | 17,63 | 17,88 | 17,55 | 17,68 | -0,62% | 2.117.553,00 |
| 29.08.2025 | 17,84 | 17,85 | 17,70 | 17,79 | -0,28% | 2.271.950,00 |
| 28.08.2025 | 17,72 | 17,85 | 17,57 | 17,84 | 0,73% | 1.755.863,00 |
| 27.08.2025 | 17,72 | 17,86 | 17,66 | 17,71 | -0,34% | 1.901.163,00 |
| 26.08.2025 | 17,62 | 17,84 | 17,62 | 17,77 | 1,08% | 2.064.710,00 |
| 25.08.2025 | 17,75 | 17,79 | 17,54 | 17,58 | -0,68% | 1.587.203,00 |
| 22.08.2025 | 17,71 | 17,81 | 17,58 | 17,70 | -0,06% | 2.361.050,00 |
| 21.08.2025 | 17,48 | 17,81 | 17,46 | 17,71 | 1,26% | 2.626.795,00 |
| 20.08.2025 | 17,50 | 17,59 | 17,43 | 17,49 | 0,40% | 2.515.391,00 |
| 19.08.2025 | 17,51 | 17,65 | 17,39 | 17,42 | -0,74% | 2.435.691,00 |
| 18.08.2025 | 17,84 | 17,85 | 17,44 | 17,55 | -2,01% | 2.880.666,00 |
| 15.08.2025 | 18,15 | 18,25 | 17,79 | 17,91 | -1,59% | 3.557.317,00 |
| 14.08.2025 | 18,17 | 18,52 | 18,10 | 18,20 | 0,00% | 1.924.280,00 |
| 13.08.2025 | 18,31 | 18,37 | 17,99 | 18,20 | -0,33% | 1.807.858,00 |
| 12.08.2025 | 18,48 | 18,52 | 18,05 | 18,26 | -1,08% | 1.924.560,00 |
| 11.08.2025 | 18,43 | 18,54 | 18,30 | 18,46 | 0,11% | 1.791.536,00 |
| 08.08.2025 | 18,54 | 18,68 | 18,42 | 18,44 | -0,11% | 1.620.717,00 |
| 07.08.2025 | 18,68 | 18,80 | 18,41 | 18,46 | -1,18% | 1.736.900,00 |
| 06.08.2025 | 18,53 | 18,69 | 18,30 | 18,68 | 0,97% | 3.433.247,00 |
| 05.08.2025 | 18,61 | 18,66 | 18,06 | 18,50 | -0,86% | 3.927.529,00 |
| 04.08.2025 | 18,58 | 18,78 | 18,54 | 18,66 | 0,70% | 3.183.952,00 |
| 01.08.2025 | 18,37 | 18,62 | 18,11 | 18,53 | 0,98% | 4.251.034,00 |
| 31.07.2025 | 17,24 | 18,48 | 17,23 | 18,35 | 7,06% | 7.767.096,00 |
| 30.07.2025 | 16,90 | 17,20 | 16,84 | 17,14 | 0,94% | 4.062.005,00 |
| 29.07.2025 | 16,96 | 17,16 | 16,88 | 16,98 | 0,65% | 2.539.015,00 |
| 28.07.2025 | 17,14 | 17,17 | 16,77 | 16,87 | -1,17% | 2.290.698,00 |
| 25.07.2025 | 17,17 | 17,20 | 17,01 | 17,07 | -0,06% | 2.889.445,00 |
| 24.07.2025 | 16,92 | 17,16 | 16,87 | 17,08 | 0,77% | 2.213.976,00 |
| 23.07.2025 | 17,01 | 17,09 | 16,91 | 16,95 | -1,34% | 2.214.431,00 |
| 22.07.2025 | 17,37 | 17,50 | 17,18 | 17,18 | -0,23% | 3.502.131,00 |
| 21.07.2025 | 18,00 | 18,07 | 17,15 | 17,22 | -4,23% | 2.595.676,00 |
| 18.07.2025 | 17,75 | 18,08 | 17,73 | 17,98 | 1,87% | 2.664.135,00 |
| 17.07.2025 | 17,50 | 17,70 | 17,45 | 17,65 | 0,51% | 2.378.923,00 |
| 16.07.2025 | 17,56 | 17,70 | 17,49 | 17,56 | 0,11% | 1.727.364,00 |
| 15.07.2025 | 17,91 | 17,92 | 17,48 | 17,54 | -2,18% | 2.315.499,00 |
| 14.07.2025 | 17,47 | 17,95 | 17,39 | 17,93 | 2,75% | 3.674.240,00 |
| 11.07.2025 | 17,49 | 17,58 | 17,41 | 17,45 | 0,06% | 1.543.398,00 |
| 10.07.2025 | 17,46 | 17,50 | 17,24 | 17,44 | -0,68% | 2.124.328,00 |
| 09.07.2025 | 17,68 | 17,74 | 17,50 | 17,56 | -0,68% | 1.690.056,00 |
| 08.07.2025 | 17,77 | 17,82 | 17,51 | 17,68 | -1,45% | 2.781.803,00 |
| 07.07.2025 | 18,09 | 18,09 | 17,83 | 17,94 | -0,94% | 2.361.727,00 |
| 03.07.2025 | 18,28 | 18,31 | 17,95 | 18,11 | -0,77% | 1.774.339,00 |
| 02.07.2025 | 18,20 | 18,35 | 17,97 | 18,25 | 0,39% | 3.146.385,00 |
| 01.07.2025 | 18,95 | 19,00 | 18,17 | 18,18 | -4,06% | 3.916.600,00 |
| 30.06.2025 | 18,80 | 19,09 | 18,73 | 18,95 | 0,32% | 3.561.792,00 |
| 27.06.2025 | 18,89 | 19,07 | 18,75 | 18,89 | -0,16% | 6.677.801,00 |
| 26.06.2025 | 18,46 | 18,92 | 18,44 | 18,92 | 2,49% | 2.749.268,00 |
| 25.06.2025 | 18,50 | 18,59 | 18,29 | 18,46 | -0,22% | 2.415.185,00 |
| 24.06.2025 | 18,23 | 18,64 | 18,22 | 18,50 | 0,71% | 2.840.951,00 |
| 23.06.2025 | 18,43 | 18,57 | 18,28 | 18,37 | -0,11% | 2.362.465,00 |
| 20.06.2025 | 18,20 | 18,39 | 18,15 | 18,39 | 1,43% | 4.260.791,00 |
| 18.06.2025 | 18,10 | 18,25 | 17,98 | 18,13 | 0,22% | 2.725.870,00 |
| 17.06.2025 | 18,18 | 18,25 | 17,96 | 18,09 | -0,50% | 2.214.856,00 |
| 16.06.2025 | 18,33 | 18,61 | 18,07 | 18,18 | -0,55% | 2.387.475,00 |
| 13.06.2025 | 18,34 | 18,42 | 18,07 | 18,28 | 0,16% | 2.641.668,00 |
| 12.06.2025 | 18,16 | 18,26 | 18,01 | 18,25 | 0,55% | 2.057.219,00 |
| 11.06.2025 | 18,24 | 18,27 | 18,11 | 18,15 | 0,11% | 2.461.975,00 |
| 10.06.2025 | 18,46 | 18,53 | 18,03 | 18,13 | -1,47% | 3.210.336,00 |
| 09.06.2025 | 18,75 | 18,75 | 18,39 | 18,40 | -1,92% | 2.619.040,00 |
| 06.06.2025 | 18,67 | 18,81 | 18,60 | 18,76 | 1,08% | 1.673.116,00 |
| 05.06.2025 | 18,59 | 18,67 | 18,39 | 18,56 | 0,16% | 1.785.920,00 |
| 04.06.2025 | 18,85 | 18,87 | 18,41 | 18,53 | -1,80% | 2.511.430,00 |
| 03.06.2025 | 18,97 | 19,07 | 18,83 | 18,87 | -0,63% | 2.658.561,00 |
| 02.06.2025 | 18,95 | 19,09 | 18,63 | 18,99 | 1,12% | 2.189.404,00 |
| 30.05.2025 | 18,79 | 18,92 | 18,64 | 18,78 | -0,42% | 3.362.874,00 |
| 29.05.2025 | 18,82 | 18,87 | 18,55 | 18,86 | 0,05% | 2.060.038,00 |
| 28.05.2025 | 19,00 | 19,06 | 18,77 | 18,85 | -0,68% | 1.470.099,00 |
| 27.05.2025 | 18,80 | 19,00 | 18,67 | 18,98 | 1,77% | 1.808.614,00 |
| 23.05.2025 | 18,47 | 18,70 | 18,44 | 18,65 | 0,81% | 1.637.368,00 |
| 22.05.2025 | 18,50 | 18,61 | 18,32 | 18,50 | -0,38% | 1.455.518,00 |
| 21.05.2025 | 18,74 | 18,79 | 18,56 | 18,57 | -1,38% | 2.243.715,00 |
| 20.05.2025 | 18,92 | 18,99 | 18,79 | 18,83 | -0,26% | 1.985.756,00 |
| 19.05.2025 | 18,78 | 19,04 | 18,73 | 18,88 | -0,42% | 2.532.482,00 |
| 16.05.2025 | 18,86 | 19,01 | 18,77 | 18,96 | 0,58% | 2.120.008,00 |
| 15.05.2025 | 18,62 | 18,88 | 18,49 | 18,85 | 1,45% | 1.743.568,00 |
| 14.05.2025 | 18,39 | 18,60 | 18,29 | 18,58 | 0,81% | 1.753.613,00 |
| 13.05.2025 | 18,22 | 18,54 | 18,20 | 18,43 | 1,32% | 2.204.730,00 |
| 12.05.2025 | 18,60 | 18,60 | 18,08 | 18,19 | 0,66% | 2.910.808,00 |
| 09.05.2025 | 18,00 | 18,09 | 17,76 | 18,07 | 1,46% | 2.407.490,00 |
| 08.05.2025 | 17,97 | 18,11 | 17,74 | 17,81 | 0,00% | 3.067.879,00 |
| 07.05.2025 | 17,54 | 17,86 | 17,51 | 17,81 | 1,71% | 2.653.531,00 |
| 06.05.2025 | 17,57 | 17,69 | 17,28 | 17,51 | -0,28% | 3.207.448,00 |
| 05.05.2025 | 17,49 | 17,60 | 17,29 | 17,56 | 0,17% | 3.380.840,00 |
| 02.05.2025 | 17,06 | 17,54 | 17,03 | 17,53 | 3,91% | 3.921.494,00 |