22,910$
-0,99%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 23,20 | 23,20 | 22,85 | 22,89 | -1,08% | 81.349,00 |
| 13.03.2026 | 22,97 | 23,31 | 22,89 | 23,14 | 1,27% | 2.616.815,00 |
| 12.03.2026 | 22,89 | 23,35 | 22,85 | 22,85 | -1,17% | 3.073.439,00 |
| 11.03.2026 | 22,58 | 23,13 | 22,38 | 23,12 | 2,35% | 2.727.134,00 |
| 10.03.2026 | 22,60 | 22,88 | 22,50 | 22,59 | -0,70% | 2.418.280,00 |
| 09.03.2026 | 23,00 | 23,02 | 22,67 | 22,75 | -0,96% | 3.426,00 |
| 06.03.2026 | 22,94 | 23,05 | 22,68 | 22,97 | 0,48% | 3.426,00 |
| 05.03.2026 | 22,67 | 23,10 | 22,65 | 22,86 | 0,40% | 2.847.655,00 |
| 04.03.2026 | 22,70 | 22,89 | 22,43 | 22,77 | -0,22% | 1.827.998,00 |
| 03.03.2026 | 22,86 | 23,00 | 22,43 | 22,82 | -0,39% | 2.296.294,00 |
| 02.03.2026 | 22,66 | 23,00 | 22,26 | 22,91 | 1,91% | 2.465.006,00 |
| 27.02.2026 | 22,48 | 22,57 | 22,20 | 22,48 | 0,54% | 4.402.252,00 |
| 26.02.2026 | 22,17 | 22,39 | 22,02 | 22,36 | 0,36% | 3.343.705,00 |
| 25.02.2026 | 22,07 | 22,33 | 21,82 | 22,28 | 0,72% | 3.253.342,00 |
| 24.02.2026 | 21,76 | 22,14 | 21,51 | 22,12 | 1,94% | 2.817.453,00 |
| 23.02.2026 | 21,51 | 21,99 | 21,48 | 21,70 | 0,32% | 2.232.971,00 |
| 20.02.2026 | 21,19 | 21,63 | 21,02 | 21,63 | 2,51% | 4.056.212,00 |
| 19.02.2026 | 21,16 | 21,30 | 20,82 | 21,10 | 0,62% | 3.147.806,00 |
| 18.02.2026 | 21,53 | 21,60 | 20,93 | 20,97 | -2,24% | 3.153.921,00 |
| 17.02.2026 | 21,45 | 21,51 | 21,15 | 21,45 | 0,00% | 3.894.716,00 |
| 13.02.2026 | 20,98 | 21,66 | 20,88 | 21,45 | 2,58% | 4.456.801,00 |
| 12.02.2026 | 20,99 | 21,00 | 20,38 | 20,91 | 2,30% | 5.431.683,00 |
| 11.02.2026 | 20,00 | 20,54 | 19,93 | 20,44 | 2,71% | 4.718.015,00 |
| 10.02.2026 | 19,75 | 20,20 | 19,71 | 19,90 | 0,81% | 5.604.649,00 |
| 09.02.2026 | 19,13 | 19,75 | 19,13 | 19,74 | 2,92% | 3.147.295,00 |
| 06.02.2026 | 19,00 | 19,43 | 18,94 | 19,18 | 1,48% | 3.685.628,00 |
| 05.02.2026 | 18,65 | 18,91 | 18,59 | 18,90 | 0,75% | 2.701.197,00 |
| 04.02.2026 | 18,59 | 18,83 | 18,48 | 18,76 | 0,64% | 2.095.288,00 |
| 03.02.2026 | 18,56 | 18,81 | 18,42 | 18,64 | 0,76% | 2.540.049,00 |
| 02.02.2026 | 18,59 | 18,59 | 18,32 | 18,50 | -1,70% | 2.844.178,00 |
| 30.01.2026 | 18,75 | 18,84 | 18,48 | 18,82 | 0,53% | 2.299.224,00 |
| 29.01.2026 | 18,81 | 18,94 | 18,65 | 18,72 | 0,43% | 2.611.515,00 |
| 28.01.2026 | 18,58 | 18,75 | 18,46 | 18,64 | -0,64% | 3.077.415,00 |
| 27.01.2026 | 18,60 | 18,91 | 18,38 | 18,76 | 0,37% | 2.225.893,00 |
| 26.01.2026 | 18,95 | 19,00 | 18,61 | 18,69 | -0,32% | 1.930.539,00 |
| 23.01.2026 | 18,91 | 18,99 | 18,74 | 18,75 | -0,11% | 1.632.323,00 |
| 22.01.2026 | 18,60 | 18,92 | 18,60 | 18,77 | 0,97% | 2.574.003,00 |
| 21.01.2026 | 18,51 | 18,76 | 18,40 | 18,59 | 1,36% | 2.630.630,00 |
| 20.01.2026 | 18,36 | 18,55 | 18,25 | 18,34 | 0,27% | 3.125.799,00 |
| 16.01.2026 | 17,89 | 18,37 | 17,87 | 18,29 | 2,52% | 3.163.136,00 |
| 15.01.2026 | 17,84 | 17,93 | 17,60 | 17,84 | 0,34% | 3.247.886,00 |
| 14.01.2026 | 17,70 | 17,88 | 17,67 | 17,78 | 0,40% | 2.838.658,00 |
| 13.01.2026 | 17,56 | 17,82 | 17,56 | 17,71 | 0,91% | 2.875.355,00 |
| 12.01.2026 | 17,33 | 17,59 | 17,32 | 17,55 | 1,39% | 3.670.159,00 |
| 09.01.2026 | 17,39 | 17,54 | 17,21 | 17,31 | -0,12% | 2.020.080,00 |
| 08.01.2026 | 17,34 | 17,44 | 17,17 | 17,33 | 0,81% | 2.039.899,00 |
| 07.01.2026 | 17,26 | 17,38 | 17,12 | 17,19 | 0,23% | 2.320.850,00 |
| 06.01.2026 | 17,62 | 17,63 | 17,15 | 17,15 | -3,11% | 3.387.719,00 |
| 05.01.2026 | 17,94 | 17,99 | 17,27 | 17,70 | -1,34% | 3.160.967,00 |