18,180$
-4,06%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.05.2025 | 16,54 | 17,17 | 16,51 | 16,87 | 1,93% | 5.352.999,00 |
| 30.04.2025 | 16,71 | 16,81 | 16,24 | 16,55 | -2,19% | 3.094.458,00 |
| 29.04.2025 | 16,82 | 17,03 | 16,82 | 16,92 | -0,65% | 1.756.938,00 |
| 28.04.2025 | 16,85 | 17,07 | 16,66 | 17,03 | 0,89% | 2.177.810,00 |
| 25.04.2025 | 16,88 | 17,03 | 16,67 | 16,88 | -0,59% | 1.578.817,00 |
| 24.04.2025 | 16,75 | 17,06 | 16,65 | 16,98 | 1,86% | 1.727.109,00 |
| 23.04.2025 | 16,69 | 16,86 | 16,43 | 16,67 | -0,36% | 2.109.890,00 |
| 22.04.2025 | 16,78 | 16,80 | 16,51 | 16,73 | 1,46% | 2.597.821,00 |
| 21.04.2025 | 17,05 | 17,09 | 16,34 | 16,49 | -4,02% | 2.640.518,00 |
| 17.04.2025 | 16,92 | 17,37 | 16,92 | 17,18 | 1,90% | 3.750.442,00 |
| 16.04.2025 | 16,78 | 17,09 | 16,75 | 16,86 | 0,78% | 2.591.131,00 |
| 15.04.2025 | 16,53 | 16,90 | 16,53 | 16,73 | 1,21% | 1.849.227,00 |
| 14.04.2025 | 16,57 | 16,68 | 16,27 | 16,53 | 2,54% | 3.963.114,00 |
| 11.04.2025 | 15,91 | 16,13 | 15,53 | 16,12 | 1,51% | 3.532.379,00 |
| 10.04.2025 | 16,04 | 16,27 | 15,52 | 15,88 | -2,64% | 3.580.603,00 |
| 09.04.2025 | 15,66 | 16,55 | 15,08 | 16,31 | 2,26% | 5.189.502,00 |
| 08.04.2025 | 16,84 | 16,92 | 15,67 | 15,95 | -1,24% | 7.892.283,00 |
| 07.04.2025 | 15,37 | 16,63 | 15,19 | 16,15 | -1,10% | 5.888.476,00 |
| 04.04.2025 | 17,30 | 17,53 | 16,04 | 16,33 | -9,13% | 5.804.242,00 |
| 03.04.2025 | 17,86 | 18,36 | 17,86 | 17,97 | -2,65% | 3.613.965,00 |
| 02.04.2025 | 18,06 | 18,49 | 18,06 | 18,46 | 1,04% | 2.140.879,00 |
| 01.04.2025 | 17,93 | 18,28 | 17,84 | 18,27 | 1,50% | 2.337.114,00 |
| 31.03.2025 | 17,84 | 18,10 | 17,73 | 18,00 | 0,33% | 2.895.801,00 |
| 28.03.2025 | 17,87 | 17,98 | 17,79 | 17,94 | 0,17% | 2.573.813,00 |
| 27.03.2025 | 18,01 | 18,07 | 17,81 | 17,91 | -0,50% | 2.240.777,00 |
| 26.03.2025 | 18,13 | 18,30 | 17,96 | 18,00 | -0,22% | 3.558.755,00 |
| 25.03.2025 | 18,11 | 18,18 | 17,96 | 18,04 | 0,28% | 3.336.495,00 |
| 24.03.2025 | 17,95 | 18,11 | 17,76 | 17,99 | 1,07% | 3.824.421,00 |
| 21.03.2025 | 17,73 | 17,98 | 17,65 | 17,80 | 0,11% | 26.101.170,00 |
| 20.03.2025 | 17,60 | 17,82 | 17,57 | 17,78 | 0,34% | 2.655.600,00 |
| 19.03.2025 | 17,53 | 17,75 | 17,44 | 17,72 | 1,55% | 3.914.417,00 |
| 18.03.2025 | 17,50 | 17,63 | 17,41 | 17,45 | 0,11% | 3.271.976,00 |
| 17.03.2025 | 16,99 | 17,47 | 16,94 | 17,43 | 2,47% | 3.329.432,00 |
| 14.03.2025 | 16,98 | 17,13 | 16,87 | 17,01 | 0,53% | 4.543.928,00 |
| 13.03.2025 | 16,91 | 17,08 | 16,83 | 16,92 | -0,12% | 3.880.249,00 |
| 12.03.2025 | 17,00 | 17,15 | 16,83 | 16,94 | 0,47% | 4.126.551,00 |
| 11.03.2025 | 16,76 | 17,04 | 16,72 | 16,86 | 0,84% | 3.410.607,00 |
| 10.03.2025 | 16,43 | 16,85 | 16,30 | 16,72 | 1,58% | 3.680.610,00 |
| 07.03.2025 | 16,33 | 16,54 | 16,10 | 16,46 | 1,04% | 3.045.471,00 |
| 06.03.2025 | 16,79 | 16,79 | 16,14 | 16,29 | -4,06% | 4.653.680,00 |
| 05.03.2025 | 16,66 | 17,02 | 16,39 | 16,98 | 1,31% | 4.607.839,00 |
| 04.03.2025 | 16,63 | 17,03 | 16,29 | 16,76 | -0,24% | 4.216.107,00 |
| 03.03.2025 | 17,00 | 17,19 | 16,63 | 16,80 | -0,88% | 5.662.584,00 |
| 28.02.2025 | 16,22 | 16,97 | 16,19 | 16,95 | 4,50% | 4.570.305,00 |
| 27.02.2025 | 16,27 | 16,38 | 15,93 | 16,22 | -0,61% | 3.406.431,00 |
| 26.02.2025 | 15,97 | 16,34 | 15,93 | 16,32 | 2,71% | 2.853.010,00 |
| 25.02.2025 | 15,98 | 16,08 | 15,49 | 15,89 | -0,75% | 4.244.159,00 |
| 24.02.2025 | 16,29 | 16,39 | 15,98 | 16,01 | -1,60% | 2.218.469,00 |
| 21.02.2025 | 16,55 | 16,55 | 16,14 | 16,27 | -1,75% | 2.542.289,00 |
| 20.02.2025 | 16,68 | 16,74 | 16,37 | 16,56 | -1,19% | 2.714.140,00 |
| 19.02.2025 | 16,83 | 16,94 | 16,68 | 16,76 | -0,18% | 4.392.410,00 |
| 18.02.2025 | 16,83 | 16,97 | 16,76 | 16,79 | 0,72% | 4.174.300,00 |
| 14.02.2025 | 16,82 | 16,99 | 16,61 | 16,67 | -0,89% | 3.692.341,00 |
| 13.02.2025 | 16,35 | 16,91 | 16,03 | 16,82 | 6,12% | 6.412.965,00 |
| 12.02.2025 | 15,90 | 16,16 | 15,79 | 15,85 | -1,61% | 3.013.451,00 |
| 11.02.2025 | 16,13 | 16,25 | 15,76 | 16,11 | -0,31% | 2.725.627,00 |
| 10.02.2025 | 16,19 | 16,28 | 16,05 | 16,16 | 0,37% | 3.290.179,00 |
| 07.02.2025 | 16,06 | 16,19 | 15,95 | 16,10 | 0,31% | 1.606.190,00 |
| 06.02.2025 | 16,37 | 16,39 | 15,98 | 16,05 | -1,47% | 2.338.462,00 |