Antero Midstream Corp
[WKN: A2PFVX | ISIN: US03676B1026]
Aktienkurse
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