15,550€
-0,32%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 15,70 | 15,85 | 15,40 | 15,55 | -0,32% | - |
| 05.02.2025 | 15,40 | 15,60 | 15,40 | 15,60 | 1,30% | - |
| 04.02.2025 | 15,40 | 15,50 | 15,40 | 15,40 | -1,91% | - |
| 03.02.2025 | 15,70 | 15,80 | 15,50 | 15,70 | 1,95% | - |
| 31.01.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -0,65% | - |
| 30.01.2025 | 14,90 | 15,50 | 14,90 | 15,50 | 3,33% | - |
| 29.01.2025 | 14,80 | 15,00 | 14,80 | 15,00 | -0,66% | 600,00 |
| 28.01.2025 | 15,00 | 15,10 | 14,80 | 15,10 | 2,03% | 100,00 |
| 27.01.2025 | 15,50 | 15,50 | 14,80 | 14,80 | -4,52% | - |
| 24.01.2025 | 15,80 | 15,80 | 15,50 | 15,50 | -2,52% | - |
| 23.01.2025 | 15,80 | 15,90 | 15,70 | 15,90 | 0,63% | - |
| 22.01.2025 | 15,80 | 15,90 | 15,80 | 15,80 | -1,25% | - |
| 21.01.2025 | 15,90 | 16,10 | 15,90 | 16,00 | 1,91% | 300,00 |
| 20.01.2025 | 15,90 | 15,90 | 15,50 | 15,70 | -1,88% | - |
| 17.01.2025 | 15,80 | 16,00 | 15,80 | 16,00 | 1,27% | 70,00 |
| 16.01.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 1,28% | - |
| 15.01.2025 | 15,60 | 15,70 | 15,60 | 15,60 | 0,00% | - |
| 14.01.2025 | 15,30 | 15,70 | 15,30 | 15,60 | 1,30% | - |
| 13.01.2025 | 15,30 | 15,40 | 15,20 | 15,40 | 1,99% | - |
| 10.01.2025 | 15,40 | 15,40 | 15,00 | 15,10 | -0,66% | - |
| 09.01.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 08.01.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 1,34% | - |
| 07.01.2025 | 14,80 | 15,00 | 14,80 | 14,90 | 0,00% | - |
| 06.01.2025 | 14,90 | 15,10 | 14,90 | 14,90 | -1,32% | - |
| 03.01.2025 | 15,00 | 15,40 | 15,00 | 15,10 | 0,67% | - |
| 02.01.2025 | 14,40 | 15,10 | 14,40 | 15,00 | 3,45% | - |
| 30.12.2024 | 14,40 | 14,50 | 14,40 | 14,50 | 0,00% | - |
| 27.12.2024 | 14,50 | 14,50 | 14,30 | 14,50 | 0,69% | - |
| 23.12.2024 | 14,30 | 14,40 | 14,30 | 14,40 | 0,70% | - |
| 20.12.2024 | 13,90 | 14,40 | 13,90 | 14,30 | 2,14% | - |
| 19.12.2024 | 13,60 | 14,00 | 13,60 | 14,00 | 1,45% | - |
| 18.12.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -2,13% | - |
| 17.12.2024 | 14,10 | 14,10 | 14,00 | 14,10 | 0,00% | - |
| 16.12.2024 | 14,20 | 14,20 | 14,10 | 14,10 | -1,40% | - |
| 13.12.2024 | 14,30 | 14,30 | 14,20 | 14,30 | 0,00% | - |
| 12.12.2024 | 14,40 | 14,40 | 14,20 | 14,30 | -0,69% | - |
| 11.12.2024 | 14,30 | 14,40 | 14,30 | 14,40 | 1,41% | - |
| 10.12.2024 | 14,10 | 14,30 | 14,10 | 14,20 | 0,71% | - |
| 09.12.2024 | 14,50 | 14,50 | 14,10 | 14,10 | -2,08% | - |
| 06.12.2024 | 14,50 | 14,50 | 14,30 | 14,40 | -1,37% | - |
| 05.12.2024 | 14,50 | 14,70 | 14,50 | 14,60 | 0,69% | - |
| 04.12.2024 | 14,70 | 14,70 | 14,40 | 14,50 | -0,68% | - |
| 03.12.2024 | 14,60 | 14,60 | 14,40 | 14,60 | 0,69% | - |
| 02.12.2024 | 15,20 | 15,20 | 14,50 | 14,50 | -2,68% | - |
| 29.11.2024 | 14,70 | 15,00 | 14,70 | 14,90 | 1,36% | - |
| 28.11.2024 | 14,80 | 14,90 | 14,70 | 14,70 | -0,68% | - |
| 27.11.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | - |
| 26.11.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | - |
| 25.11.2024 | 14,70 | 14,90 | 14,70 | 14,80 | -1,99% | 14,00 |
| 22.11.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 0,67% | - |
| 21.11.2024 | 14,50 | 15,00 | 14,50 | 15,00 | 2,74% | - |
| 20.11.2024 | 14,50 | 14,60 | 14,50 | 14,60 | 0,00% | - |
| 19.11.2024 | 14,40 | 14,70 | 14,40 | 14,60 | 0,69% | - |
| 18.11.2024 | 14,30 | 14,50 | 14,30 | 14,50 | 0,69% | 2.000,00 |
| 15.11.2024 | 13,90 | 14,40 | 13,90 | 14,40 | 0,70% | - |
| 14.11.2024 | 14,10 | 14,30 | 14,10 | 14,30 | 0,70% | - |
| 13.11.2024 | 14,40 | 14,40 | 14,20 | 14,20 | -2,07% | - |
| 12.11.2024 | 14,40 | 14,70 | 14,40 | 14,50 | -0,68% | - |
| 11.11.2024 | 14,10 | 14,70 | 14,10 | 14,60 | 2,10% | - |
| 08.11.2024 | 14,00 | 14,30 | 14,00 | 14,30 | 1,42% | - |
| 07.11.2024 | 13,90 | 14,40 | 13,90 | 14,10 | 0,00% | 1.500,00 |
| 06.11.2024 | 13,20 | 14,10 | 13,20 | 14,10 | 6,02% | 200,00 |
| 05.11.2024 | 13,00 | 13,40 | 13,00 | 13,30 | 0,76% | - |
| 04.11.2024 | 13,30 | 13,40 | 13,20 | 13,20 | 1,54% | - |
| 01.11.2024 | 13,10 | 13,40 | 13,00 | 13,00 | 0,78% | - |
| 31.10.2024 | 13,30 | 13,50 | 12,90 | 12,90 | -2,27% | - |
| 30.10.2024 | 13,70 | 13,80 | 13,20 | 13,20 | -2,22% | - |
| 29.10.2024 | 13,50 | 13,70 | 13,50 | 13,50 | 0,00% | - |
| 28.10.2024 | 13,10 | 13,70 | 13,10 | 13,50 | -2,88% | 200,00 |
| 25.10.2024 | 13,60 | 13,90 | 13,60 | 13,90 | 0,72% | - |
| 24.10.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | - |
| 23.10.2024 | 13,70 | 13,80 | 13,60 | 13,60 | -2,86% | - |
| 22.10.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 0,72% | - |
| 21.10.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | - |
| 18.10.2024 | 14,00 | 14,00 | 13,80 | 13,90 | 0,00% | - |
| 17.10.2024 | 13,90 | 14,20 | 13,90 | 13,90 | -1,42% | - |
| 16.10.2024 | 13,80 | 14,20 | 13,80 | 14,10 | 0,71% | - |
| 15.10.2024 | 13,90 | 14,10 | 13,90 | 14,00 | -1,41% | - |
| 14.10.2024 | 13,90 | 14,40 | 13,90 | 14,20 | 0,00% | - |
| 11.10.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 1,43% | - |
| 10.10.2024 | 14,10 | 14,20 | 14,00 | 14,00 | -2,10% | - |
| 09.10.2024 | 14,00 | 14,30 | 14,00 | 14,30 | 1,42% | - |
| 08.10.2024 | 13,80 | 14,10 | 13,80 | 14,10 | -0,70% | - |
| 07.10.2024 | 14,20 | 14,40 | 14,20 | 14,20 | -0,70% | - |
| 04.10.2024 | 14,00 | 14,40 | 14,00 | 14,30 | 1,42% | - |
| 03.10.2024 | 13,90 | 14,20 | 13,90 | 14,10 | 0,71% | - |
| 02.10.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 2,19% | - |
| 01.10.2024 | 13,30 | 13,70 | 13,30 | 13,70 | 2,24% | - |
| 30.09.2024 | 13,40 | 13,40 | 13,30 | 13,40 | 0,00% | - |
| 27.09.2024 | 13,30 | 13,50 | 13,30 | 13,40 | 0,00% | - |
| 26.09.2024 | 13,00 | 13,50 | 13,00 | 13,40 | 0,00% | - |
| 25.09.2024 | 13,20 | 13,50 | 13,20 | 13,40 | 0,00% | - |
| 24.09.2024 | 13,60 | 13,70 | 13,40 | 13,40 | -1,47% | - |
| 23.09.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 3,82% | - |
| 20.09.2024 | 12,90 | 13,20 | 12,90 | 13,10 | 0,77% | - |
| 19.09.2024 | 13,50 | 13,50 | 13,00 | 13,00 | -2,99% | - |
| 18.09.2024 | 13,20 | 13,60 | 13,20 | 13,40 | -0,74% | - |
| 17.09.2024 | 13,20 | 13,50 | 13,20 | 13,50 | 0,75% | - |
| 16.09.2024 | 13,00 | 13,40 | 13,00 | 13,40 | 1,52% | - |
| 13.09.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | - |