22,820$
1,20%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 22,76 | 23,00 | 22,55 | 22,75 | 0,89% | 1.527.120,00 |
| 01.04.2026 | 22,50 | 22,69 | 22,23 | 22,55 | -1,10% | 2.408.917,00 |
| 31.03.2026 | 23,23 | 23,27 | 22,59 | 22,80 | -1,38% | 4.206.126,00 |
| 30.03.2026 | 23,39 | 23,47 | 22,96 | 23,12 | -0,30% | 2.498.143,00 |
| 27.03.2026 | 23,58 | 23,74 | 23,15 | 23,19 | -1,53% | 2.844.643,00 |
| 26.03.2026 | 23,62 | 23,84 | 23,43 | 23,55 | -0,21% | 3.025.479,00 |
| 25.03.2026 | 23,34 | 23,63 | 23,18 | 23,60 | 1,37% | 2.255.794,00 |
| 24.03.2026 | 22,72 | 23,59 | 22,72 | 23,28 | 1,39% | 2.655.965,00 |
| 23.03.2026 | 22,53 | 23,23 | 22,45 | 22,96 | 1,37% | 2.876.327,00 |
| 20.03.2026 | 23,08 | 23,17 | 22,63 | 22,65 | -1,82% | 6.467.579,00 |
| 19.03.2026 | 22,80 | 23,30 | 22,74 | 23,07 | 1,45% | 2.371.164,00 |
| 18.03.2026 | 22,88 | 23,01 | 22,71 | 22,74 | -0,87% | 1.759.534,00 |
| 17.03.2026 | 23,18 | 23,35 | 22,89 | 22,94 | 0,26% | 2.433.856,00 |
| 16.03.2026 | 23,21 | 23,24 | 22,85 | 22,88 | -1,12% | 2.826.329,00 |
| 13.03.2026 | 22,97 | 23,31 | 22,89 | 23,14 | 1,27% | 2.616.816,00 |
| 12.03.2026 | 22,89 | 23,35 | 22,85 | 22,85 | -1,17% | 3.074.240,00 |
| 11.03.2026 | 22,58 | 23,13 | 22,38 | 23,12 | 2,35% | 2.727.261,00 |
| 10.03.2026 | 22,65 | 22,88 | 22,50 | 22,59 | -0,70% | 2.418.280,00 |
| 09.03.2026 | 22,99 | 23,02 | 22,67 | 22,75 | -0,96% | 2.275.001,00 |
| 06.03.2026 | 22,94 | 23,05 | 22,68 | 22,97 | 0,48% | 1.780.913,00 |
| 05.03.2026 | 22,69 | 23,10 | 22,65 | 22,86 | 0,40% | 2.847.659,00 |
| 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 |
| 02.01.2026 | 17,80 | 17,99 | 17,61 | 17,94 | 0,84% | 2.325.217,00 |
| 31.12.2025 | 17,83 | 17,90 | 17,77 | 17,79 | -0,39% | 1.848.774,00 |
| 30.12.2025 | 17,82 | 17,97 | 17,80 | 17,86 | 0,34% | 1.516.009,00 |
| 29.12.2025 | 17,78 | 17,88 | 17,75 | 17,80 | 0,39% | 1.234.141,00 |
| 26.12.2025 | 17,95 | 17,95 | 17,68 | 17,73 | -0,84% | 1.049.670,00 |
| 24.12.2025 | 18,00 | 18,03 | 17,81 | 17,88 | -1,00% | 1.035.453,00 |
| 23.12.2025 | 17,85 | 18,08 | 17,78 | 18,06 | 2,44% | 1.565.045,00 |
| 22.12.2025 | 17,55 | 17,72 | 17,51 | 17,63 | 0,69% | 2.067.461,00 |
| 19.12.2025 | 17,64 | 17,82 | 17,48 | 17,51 | -0,96% | 10.751.836,00 |
| 18.12.2025 | 17,78 | 18,05 | 17,67 | 17,68 | 0,11% | 2.684.014,00 |
| 17.12.2025 | 17,70 | 17,86 | 17,60 | 17,66 | 0,00% | 3.041.874,00 |
| 16.12.2025 | 17,85 | 17,91 | 17,56 | 17,66 | -1,89% | 2.605.170,00 |
| 15.12.2025 | 18,11 | 18,11 | 17,81 | 18,00 | 0,17% | 2.265.855,00 |
| 12.12.2025 | 18,06 | 18,28 | 17,94 | 17,97 | -0,50% | 2.236.603,00 |
| 11.12.2025 | 18,15 | 18,19 | 17,91 | 18,06 | -0,71% | 2.539.630,00 |
| 10.12.2025 | 18,69 | 18,74 | 18,03 | 18,19 | -2,10% | 3.978.611,00 |
| 09.12.2025 | 18,58 | 18,87 | 18,54 | 18,58 | -0,54% | 3.027.338,00 |
| 08.12.2025 | 18,35 | 18,88 | 18,21 | 18,68 | 1,14% | 3.553.062,00 |
| 05.12.2025 | 18,22 | 18,53 | 18,22 | 18,47 | 1,37% | 2.194.567,00 |
| 04.12.2025 | 18,05 | 18,29 | 17,98 | 18,22 | 0,72% | 1.687.316,00 |
| 03.12.2025 | 17,87 | 18,18 | 17,81 | 18,09 | 1,86% | 1.970.231,00 |
| 02.12.2025 | 18,20 | 18,20 | 17,75 | 17,76 | -2,04% | 1.560.581,00 |
| 01.12.2025 | 17,92 | 18,17 | 17,87 | 18,13 | 0,67% | 1.774.643,00 |
| 28.11.2025 | 17,79 | 18,09 | 17,77 | 18,01 | 1,24% | 1.295.722,00 |
| 26.11.2025 | 17,69 | 17,93 | 17,64 | 17,79 | 1,08% | 1.325.967,00 |
| 25.11.2025 | 17,54 | 17,74 | 17,45 | 17,60 | 0,23% | 1.733.336,00 |
| 24.11.2025 | 17,70 | 17,70 | 17,49 | 17,56 | -0,79% | 1.912.604,00 |
| 21.11.2025 | 17,71 | 17,84 | 17,58 | 17,70 | 0,06% | 3.511.475,00 |
| 20.11.2025 | 18,01 | 18,21 | 17,60 | 17,69 | -1,23% | 3.258.857,00 |
| 19.11.2025 | 17,75 | 17,97 | 17,66 | 17,91 | 0,28% | 2.898.330,00 |
| 18.11.2025 | 17,71 | 18,00 | 17,71 | 17,86 | 0,22% | 2.059.903,00 |
| 17.11.2025 | 18,16 | 18,25 | 17,80 | 17,82 | -1,87% | 1.816.726,00 |
| 14.11.2025 | 17,76 | 18,17 | 17,72 | 18,16 | 1,34% | 1.984.810,00 |
| 13.11.2025 | 17,90 | 18,03 | 17,61 | 17,92 | 0,06% | 3.683.742,00 |
| 12.11.2025 | 17,97 | 18,15 | 17,74 | 17,91 | -0,44% | 3.197.360,00 |
| 11.11.2025 | 17,93 | 18,02 | 17,80 | 17,99 | 0,78% | 1.661.357,00 |
| 10.11.2025 | 17,85 | 17,95 | 17,79 | 17,85 | 0,73% | 2.192.573,00 |
| 07.11.2025 | 17,26 | 17,73 | 17,19 | 17,72 | 2,78% | 2.179.325,00 |