16,700€
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2025 | 16,40 | 16,70 | 16,20 | 16,70 | 1,21% | 4.700,00 |
| 24.09.2025 | 16,10 | 16,60 | 16,10 | 16,50 | 2,48% | - |
| 23.09.2025 | 15,70 | 16,20 | 15,70 | 16,10 | 1,26% | - |
| 22.09.2025 | 15,80 | 15,90 | 15,60 | 15,90 | 0,63% | - |
| 19.09.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 0,00% | - |
| 18.09.2025 | 15,50 | 15,80 | 15,50 | 15,80 | 1,28% | - |
| 17.09.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 1,30% | - |
| 16.09.2025 | 15,50 | 15,50 | 15,30 | 15,40 | -1,28% | - |
| 15.09.2025 | 15,90 | 15,90 | 15,60 | 15,60 | -1,89% | - |
| 12.09.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 1,92% | - |
| 10.09.2025 | 15,60 | 15,70 | 15,60 | 15,60 | 0,65% | - |
| 05.09.2025 | 15,40 | 15,50 | 15,20 | 15,50 | 0,00% | - |
| 04.09.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 1,31% | - |
| 03.09.2025 | 15,10 | 15,30 | 15,10 | 15,30 | 1,32% | - |
| 02.09.2025 | 15,40 | 15,40 | 15,10 | 15,10 | -0,66% | - |
| 01.09.2025 | 15,10 | 15,30 | 15,10 | 15,20 | 0,66% | - |
| 29.08.2025 | 15,20 | 15,20 | 15,10 | 15,10 | -0,66% | - |
| 28.08.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 0,00% | - |
| 27.08.2025 | 15,20 | 15,30 | 15,20 | 15,20 | 0,00% | - |
| 26.08.2025 | 14,90 | 15,30 | 14,90 | 15,20 | 0,66% | - |
| 25.08.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | - |
| 22.08.2025 | 15,20 | 15,20 | 15,00 | 15,00 | -1,32% | - |
| 21.08.2025 | 15,00 | 15,30 | 15,00 | 15,20 | 1,33% | - |
| 20.08.2025 | 15,00 | 15,00 | 14,90 | 15,00 | 0,67% | - |
| 19.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 18.08.2025 | 15,20 | 15,20 | 14,90 | 15,00 | -1,32% | - |
| 15.08.2025 | 15,40 | 15,50 | 15,20 | 15,20 | -2,56% | - |
| 14.08.2025 | 15,50 | 15,90 | 15,50 | 15,60 | 0,65% | 200,00 |
| 13.08.2025 | 15,50 | 15,60 | 15,30 | 15,50 | -0,64% | - |
| 12.08.2025 | 15,80 | 15,80 | 15,50 | 15,60 | -1,27% | - |
| 11.08.2025 | 15,70 | 15,90 | 15,70 | 15,80 | 0,00% | - |
| 08.08.2025 | 15,70 | 15,90 | 15,70 | 15,80 | 0,00% | - |
| 07.08.2025 | 16,10 | 16,10 | 15,80 | 15,80 | -0,63% | 400,00 |
| 06.08.2025 | 16,00 | 16,00 | 15,70 | 15,90 | 0,00% | - |
| 05.08.2025 | 16,10 | 16,10 | 15,70 | 15,90 | -1,24% | - |
| 04.08.2025 | 15,90 | 16,20 | 15,90 | 16,10 | 1,26% | - |
| 01.08.2025 | 16,00 | 16,00 | 15,70 | 15,90 | -1,24% | - |
| 31.07.2025 | 15,00 | 16,10 | 15,00 | 16,10 | 8,05% | - |
| 30.07.2025 | 14,50 | 14,90 | 14,50 | 14,90 | 2,05% | 200,00 |
| 29.07.2025 | 14,40 | 14,80 | 14,40 | 14,60 | 0,69% | - |
| 28.07.2025 | 14,50 | 14,70 | 14,50 | 14,50 | 0,00% | 200,00 |
| 25.07.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 0,00% | - |
| 24.07.2025 | 14,30 | 14,50 | 14,30 | 14,50 | 0,69% | - |
| 23.07.2025 | 14,30 | 14,50 | 14,30 | 14,40 | -1,37% | - |
| 22.07.2025 | 14,60 | 14,90 | 14,60 | 14,60 | -0,68% | - |
| 21.07.2025 | 15,40 | 15,40 | 14,70 | 14,70 | -4,55% | - |
| 18.07.2025 | 15,10 | 15,40 | 15,10 | 15,40 | 1,99% | - |
| 17.07.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | - |
| 16.07.2025 | 15,00 | 15,20 | 15,00 | 15,00 | -0,66% | - |
| 15.07.2025 | 15,20 | 15,30 | 15,00 | 15,10 | -1,31% | - |
| 14.07.2025 | 14,80 | 15,30 | 14,80 | 15,30 | 2,68% | - |
| 11.07.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | - |
| 10.07.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -0,67% | - |
| 09.07.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | - |
| 08.07.2025 | 15,40 | 15,40 | 15,00 | 15,00 | -1,32% | - |
| 07.07.2025 | 15,30 | 15,40 | 15,20 | 15,20 | 0,00% | 100,00 |
| 04.07.2025 | 15,20 | 15,20 | 15,10 | 15,20 | -0,65% | - |
| 03.07.2025 | 15,30 | 15,50 | 15,30 | 15,30 | -0,65% | - |
| 02.07.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 0,00% | - |
| 01.07.2025 | 16,00 | 16,00 | 15,40 | 15,40 | -4,35% | - |
| 30.06.2025 | 16,10 | 16,10 | 16,00 | 16,10 | 0,63% | - |
| 27.06.2025 | 16,10 | 16,20 | 16,00 | 16,00 | 0,00% | - |
| 26.06.2025 | 15,70 | 16,00 | 15,70 | 16,00 | 1,27% | - |
| 25.06.2025 | 15,90 | 15,90 | 15,70 | 15,80 | -0,63% | 1.000,00 |
| 24.06.2025 | 15,00 | 15,90 | 15,00 | 15,90 | 0,63% | - |
| 23.06.2025 | 16,10 | 16,10 | 15,80 | 15,80 | -0,63% | - |
| 20.06.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 0,63% | - |
| 19.06.2025 | 15,80 | 16,10 | 15,80 | 15,80 | 0,00% | - |
| 18.06.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 0,64% | - |
| 17.06.2025 | 15,80 | 15,80 | 15,70 | 15,70 | 0,00% | - |
| 16.06.2025 | 15,70 | 15,90 | 15,60 | 15,70 | 0,00% | - |
| 13.06.2025 | 16,00 | 16,00 | 15,70 | 15,70 | 0,00% | - |
| 12.06.2025 | 15,70 | 15,70 | 15,50 | 15,70 | 0,00% | - |
| 11.06.2025 | 15,80 | 15,80 | 15,70 | 15,70 | 0,00% | - |
| 10.06.2025 | 16,20 | 16,20 | 15,70 | 15,70 | -3,68% | - |
| 09.06.2025 | 16,30 | 16,30 | 16,20 | 16,30 | -0,61% | - |
| 06.06.2025 | 16,10 | 16,40 | 16,10 | 16,40 | 1,23% | - |
| 05.06.2025 | 16,10 | 16,30 | 16,10 | 16,20 | 0,00% | 431,00 |
| 04.06.2025 | 16,50 | 16,50 | 16,20 | 16,20 | -1,82% | - |
| 03.06.2025 | 16,40 | 16,70 | 16,40 | 16,50 | -0,60% | - |
| 02.06.2025 | 16,60 | 16,60 | 16,50 | 16,60 | 0,61% | - |
| 30.05.2025 | 16,40 | 16,60 | 16,40 | 16,50 | 1,85% | - |
| 29.05.2025 | 17,00 | 17,10 | 16,20 | 16,20 | -2,41% | 325,00 |
| 28.05.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -0,60% | - |
| 27.05.2025 | 16,20 | 16,70 | 16,20 | 16,70 | 3,09% | - |
| 26.05.2025 | 16,20 | 16,30 | 16,20 | 16,20 | -0,61% | - |
| 23.05.2025 | 16,20 | 16,40 | 16,20 | 16,30 | -0,61% | - |
| 22.05.2025 | 16,40 | 16,40 | 16,30 | 16,40 | 0,00% | - |
| 21.05.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -1,80% | - |
| 20.05.2025 | 16,60 | 17,00 | 16,60 | 16,70 | 0,00% | 10.290,00 |
| 19.05.2025 | 16,80 | 16,90 | 16,60 | 16,70 | -1,76% | 4.410,00 |
| 16.05.2025 | 16,60 | 17,00 | 16,60 | 17,00 | 1,19% | - |
| 15.05.2025 | 16,20 | 16,80 | 16,20 | 16,80 | 1,20% | - |
| 14.05.2025 | 16,30 | 16,60 | 16,30 | 16,60 | 1,22% | - |
| 13.05.2025 | 16,40 | 16,50 | 16,40 | 16,40 | 0,61% | - |
| 12.05.2025 | 16,20 | 17,00 | 16,20 | 16,30 | 1,88% | 20,00 |
| 09.05.2025 | 15,80 | 16,00 | 15,80 | 16,00 | 1,27% | - |
| 08.05.2025 | 15,80 | 15,90 | 15,70 | 15,80 | 0,64% | - |
| 07.05.2025 | 15,40 | 15,70 | 15,40 | 15,70 | 1,95% | - |
| 06.05.2025 | 15,70 | 16,00 | 15,20 | 15,40 | 0,00% | 60,00 |