14,495$
0,66%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 14,43 | 14,52 | 14,31 | 14,49 | 0,63% | 1.909.972,00 |
| 25.07.2024 | 14,62 | 14,63 | 14,34 | 14,40 | -1,10% | 2.619.947,00 |
| 24.07.2024 | 14,79 | 14,83 | 14,53 | 14,56 | -3,06% | 3.291.947,00 |
| 23.07.2024 | 15,16 | 15,21 | 15,02 | 15,02 | -0,92% | 3.705.377,00 |
| 22.07.2024 | 14,87 | 15,20 | 14,84 | 15,16 | 1,95% | 2.277.800,00 |
| 19.07.2024 | 14,78 | 14,95 | 14,77 | 14,87 | 0,68% | 3.481.908,00 |
| 18.07.2024 | 14,56 | 14,83 | 14,51 | 14,77 | 1,44% | 1.915.097,00 |
| 17.07.2024 | 14,75 | 14,89 | 14,55 | 14,56 | -0,95% | 2.500.064,00 |
| 16.07.2024 | 14,61 | 14,72 | 14,45 | 14,70 | 0,68% | 2.837.947,00 |
| 15.07.2024 | 14,88 | 14,95 | 14,60 | 14,60 | -1,68% | 2.981.445,00 |
| 12.07.2024 | 14,84 | 14,93 | 14,78 | 14,85 | 0,68% | 1.752.667,00 |
| 11.07.2024 | 14,83 | 14,85 | 14,67 | 14,75 | 0,00% | 2.216.941,00 |
| 10.07.2024 | 14,70 | 14,78 | 14,65 | 14,75 | 0,27% | 1.603.734,00 |
| 09.07.2024 | 14,57 | 14,87 | 14,54 | 14,71 | 0,62% | 2.421.159,00 |
| 08.07.2024 | 14,79 | 14,86 | 14,62 | 14,62 | -0,95% | 2.870.608,00 |
| 05.07.2024 | 14,79 | 14,85 | 14,67 | 14,76 | -0,14% | 3.138.334,00 |
| 03.07.2024 | 14,80 | 14,86 | 14,72 | 14,78 | 0,14% | 1.318.335,00 |
| 02.07.2024 | 14,75 | 14,82 | 14,65 | 14,76 | 0,68% | 1.885.097,00 |
| 01.07.2024 | 14,82 | 14,82 | 14,61 | 14,66 | -0,54% | 1.274.616,00 |
| 28.06.2024 | 14,87 | 14,91 | 14,67 | 14,74 | -0,34% | 3.109.892,00 |
| 27.06.2024 | 14,94 | 14,97 | 14,72 | 14,79 | -0,40% | 1.915.808,00 |
| 26.06.2024 | 14,88 | 14,95 | 14,78 | 14,85 | -0,34% | 2.014.542,00 |
| 25.06.2024 | 14,66 | 14,94 | 14,66 | 14,90 | 1,64% | 3.173.360,00 |
| 24.06.2024 | 14,47 | 14,75 | 14,44 | 14,66 | 1,45% | 2.013.240,00 |
| 21.06.2024 | 14,55 | 14,65 | 14,35 | 14,45 | -0,62% | 3.945.292,00 |
| 20.06.2024 | 14,52 | 14,70 | 14,49 | 14,54 | 0,14% | 1.412.850,00 |
| 18.06.2024 | 14,44 | 14,55 | 14,40 | 14,52 | 0,97% | 1.725.789,00 |
| 17.06.2024 | 14,38 | 14,44 | 14,25 | 14,38 | -0,07% | 1.627.943,00 |
| 14.06.2024 | 14,47 | 14,49 | 14,36 | 14,39 | -0,90% | 1.945.186,00 |
| 13.06.2024 | 14,62 | 14,64 | 14,48 | 14,52 | -0,62% | 1.018.925,00 |
| 12.06.2024 | 14,71 | 14,74 | 14,58 | 14,61 | 0,27% | 1.290.513,00 |
| 11.06.2024 | 14,58 | 14,63 | 14,47 | 14,57 | -0,48% | 1.846.985,00 |
| 10.06.2024 | 14,47 | 14,70 | 14,44 | 14,64 | 1,10% | 2.582.743,00 |
| 07.06.2024 | 14,45 | 14,62 | 14,42 | 14,48 | -0,14% | 2.606.234,00 |
| 06.06.2024 | 14,48 | 14,60 | 14,47 | 14,50 | -0,28% | 1.309.894,00 |
| 05.06.2024 | 14,50 | 14,59 | 14,39 | 14,54 | 0,28% | 2.547.358,00 |
| 04.06.2024 | 14,35 | 14,52 | 14,23 | 14,50 | 0,62% | 2.621.511,00 |
| 03.06.2024 | 14,65 | 14,65 | 14,34 | 14,41 | -1,64% | 2.524.505,00 |
| 31.05.2024 | 14,42 | 14,65 | 14,36 | 14,65 | 2,02% | 3.828.833,00 |
| 30.05.2024 | 14,44 | 14,44 | 14,30 | 14,36 | -0,35% | 3.247.947,00 |
| 29.05.2024 | 14,41 | 14,45 | 14,34 | 14,41 | -0,41% | 1.935.632,00 |
| 28.05.2024 | 14,45 | 14,50 | 14,37 | 14,47 | 0,35% | 2.125.206,00 |
| 24.05.2024 | 14,43 | 14,48 | 14,30 | 14,42 | 0,07% | 2.739.760,00 |
| 23.05.2024 | 14,24 | 14,62 | 14,23 | 14,41 | -1,77% | 4.602.371,00 |
| 22.05.2024 | 14,81 | 14,83 | 14,62 | 14,67 | -1,21% | 2.446.608,00 |
| 21.05.2024 | 15,02 | 15,02 | 14,84 | 14,85 | -1,13% | 1.518.815,00 |
| 20.05.2024 | 14,92 | 15,10 | 14,92 | 15,02 | 0,67% | 1.805.750,00 |
| 17.05.2024 | 14,80 | 14,93 | 14,68 | 14,92 | 1,15% | 1.407.175,00 |
| 16.05.2024 | 14,62 | 14,80 | 14,61 | 14,75 | 0,55% | 1.625.970,00 |
| 15.05.2024 | 14,64 | 14,69 | 14,52 | 14,67 | 0,14% | 1.903.380,00 |
| 14.05.2024 | 14,45 | 14,65 | 14,43 | 14,65 | 1,31% | 1.728.898,00 |
| 13.05.2024 | 14,48 | 14,58 | 14,45 | 14,46 | 0,28% | 1.414.345,00 |
| 10.05.2024 | 14,40 | 14,44 | 14,32 | 14,42 | 0,42% | 2.137.363,00 |
| 09.05.2024 | 14,32 | 14,36 | 14,24 | 14,36 | 0,70% | 3.699.135,00 |
| 08.05.2024 | 14,22 | 14,34 | 14,19 | 14,26 | -0,14% | 4.328.468,00 |
| 07.05.2024 | 14,25 | 14,40 | 14,25 | 14,28 | 0,49% | 3.201.157,00 |
| 06.05.2024 | 14,25 | 14,34 | 14,17 | 14,21 | 0,42% | 1.681.319,00 |
| 03.05.2024 | 14,13 | 14,19 | 14,02 | 14,15 | 1,36% | 3.691.787,00 |
| 02.05.2024 | 13,80 | 14,00 | 13,79 | 13,96 | 1,97% | 1.538.919,00 |
| 01.05.2024 | 13,80 | 13,85 | 13,58 | 13,69 | -1,08% | 3.122.569,00 |
| 30.04.2024 | 14,14 | 14,16 | 13,82 | 13,84 | -2,40% | 3.358.547,00 |
| 29.04.2024 | 14,23 | 14,27 | 14,14 | 14,18 | -0,07% | 1.620.042,00 |
| 26.04.2024 | 14,20 | 14,27 | 14,12 | 14,19 | -0,28% | 1.843.090,00 |
| 25.04.2024 | 13,94 | 14,28 | 13,84 | 14,23 | 1,50% | 3.144.515,00 |
| 24.04.2024 | 13,87 | 14,08 | 13,80 | 14,02 | 0,57% | 2.369.788,00 |
| 23.04.2024 | 13,70 | 13,99 | 13,67 | 13,94 | -0,43% | 2.986.015,00 |
| 22.04.2024 | 13,87 | 14,12 | 13,77 | 14,00 | 0,57% | 2.559.456,00 |
| 19.04.2024 | 13,80 | 14,07 | 13,77 | 13,92 | 0,72% | 2.954.852,00 |
| 18.04.2024 | 13,65 | 13,87 | 13,64 | 13,82 | 1,25% | 2.046.672,00 |
| 17.04.2024 | 13,66 | 13,77 | 13,57 | 13,65 | 0,44% | 1.169.340,00 |
| 16.04.2024 | 13,62 | 13,64 | 13,45 | 13,59 | -0,51% | 2.164.967,00 |
| 15.04.2024 | 14,03 | 14,06 | 13,63 | 13,66 | -1,80% | 3.082.710,00 |
| 12.04.2024 | 14,09 | 14,24 | 13,86 | 13,91 | -0,86% | 2.125.438,00 |
| 11.04.2024 | 14,21 | 14,23 | 13,96 | 14,03 | -0,85% | 1.772.387,00 |
| 10.04.2024 | 14,10 | 14,22 | 14,05 | 14,15 | -0,28% | 1.770.824,00 |
| 09.04.2024 | 14,22 | 14,26 | 14,10 | 14,19 | -0,07% | 1.490.852,00 |
| 08.04.2024 | 14,29 | 14,35 | 14,19 | 14,20 | -0,63% | 1.521.752,00 |
| 05.04.2024 | 14,27 | 14,36 | 14,19 | 14,29 | -0,07% | 1.296.373,00 |
| 04.04.2024 | 14,39 | 14,52 | 14,29 | 14,30 | -0,28% | 1.735.031,00 |
| 03.04.2024 | 14,31 | 14,39 | 14,30 | 14,34 | 0,21% | 2.090.281,00 |
| 02.04.2024 | 14,18 | 14,31 | 14,07 | 14,31 | 1,06% | 1.995.231,00 |
| 01.04.2024 | 14,10 | 14,19 | 14,01 | 14,16 | 0,71% | 1.785.092,00 |
| 28.03.2024 | 13,97 | 14,12 | 13,93 | 14,06 | 1,22% | 2.774.761,00 |
| 27.03.2024 | 13,80 | 13,92 | 13,78 | 13,89 | 0,73% | 1.463.233,00 |
| 26.03.2024 | 13,85 | 13,91 | 13,77 | 13,79 | -0,43% | 1.562.046,00 |
| 25.03.2024 | 13,98 | 14,07 | 13,84 | 13,85 | -0,57% | 1.573.266,00 |
| 22.03.2024 | 14,00 | 14,06 | 13,89 | 13,93 | -0,50% | 3.853.284,00 |
| 21.03.2024 | 13,72 | 14,00 | 13,71 | 14,00 | 2,26% | 4.019.245,00 |
| 20.03.2024 | 13,67 | 13,79 | 13,60 | 13,69 | 0,15% | 3.103.364,00 |
| 19.03.2024 | 13,40 | 13,77 | 13,40 | 13,67 | 1,94% | 1.976.087,00 |
| 18.03.2024 | 13,40 | 13,44 | 13,27 | 13,41 | 0,37% | 2.319.603,00 |
| 15.03.2024 | 13,34 | 13,52 | 13,20 | 13,36 | -0,22% | 6.837.995,00 |
| 14.03.2024 | 13,67 | 13,69 | 13,31 | 13,39 | -1,98% | 2.020.056,00 |
| 13.03.2024 | 13,67 | 13,81 | 13,65 | 13,66 | 0,22% | 2.727.197,00 |
| 12.03.2024 | 13,51 | 13,66 | 13,51 | 13,63 | -0,37% | 3.213.258,00 |
| 11.03.2024 | 13,31 | 13,71 | 13,30 | 13,68 | 2,47% | 2.898.718,00 |
| 08.03.2024 | 13,44 | 13,50 | 13,24 | 13,35 | -0,67% | 2.582.844,00 |
| 07.03.2024 | 13,55 | 13,61 | 13,44 | 13,44 | -1,03% | 2.745.805,00 |
| 06.03.2024 | 13,65 | 13,72 | 13,57 | 13,58 | 0,00% | 2.137.480,00 |
| 05.03.2024 | 13,52 | 13,69 | 13,52 | 13,58 | 0,37% | 2.649.166,00 |