12,900€
-1,53%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 13,00 | 13,20 | 12,80 | 12,80 | -2,29% | - |
| 05.09.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 0,77% | - |
| 04.09.2024 | 12,90 | 13,20 | 12,90 | 13,00 | -1,52% | - |
| 03.09.2024 | 13,40 | 13,40 | 13,10 | 13,20 | -1,49% | - |
| 02.09.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,00% | - |
| 30.08.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | - |
| 29.08.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 0,76% | 400,00 |
| 28.08.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 0,77% | - |
| 27.08.2024 | 13,10 | 13,20 | 13,00 | 13,00 | -1,52% | - |
| 26.08.2024 | 13,10 | 13,40 | 13,10 | 13,20 | 0,76% | - |
| 23.08.2024 | 13,00 | 13,20 | 13,00 | 13,10 | 0,00% | - |
| 22.08.2024 | 12,90 | 13,20 | 12,90 | 13,10 | 0,00% | - |
| 21.08.2024 | 12,80 | 13,10 | 12,80 | 13,10 | 0,77% | - |
| 20.08.2024 | 13,00 | 13,20 | 13,00 | 13,00 | -1,52% | - |
| 19.08.2024 | 12,90 | 13,30 | 12,90 | 13,20 | 0,76% | - |
| 16.08.2024 | 12,90 | 13,20 | 12,90 | 13,10 | 0,00% | 1.422,00 |
| 15.08.2024 | 12,70 | 13,10 | 12,70 | 13,10 | 3,15% | - |
| 14.08.2024 | 12,60 | 12,80 | 12,60 | 12,70 | 0,00% | - |
| 13.08.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 12.08.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | 742,00 |
| 09.08.2024 | 12,70 | 12,80 | 12,60 | 12,60 | -0,79% | - |
| 08.08.2024 | 12,40 | 12,80 | 12,40 | 12,70 | 0,79% | - |
| 07.08.2024 | 12,80 | 13,10 | 12,60 | 12,60 | -1,56% | 100,00 |
| 06.08.2024 | 12,10 | 12,90 | 12,00 | 12,80 | 4,92% | 1.200,00 |
| 05.08.2024 | 12,10 | 12,20 | 12,00 | 12,20 | -2,40% | - |
| 02.08.2024 | 12,80 | 12,80 | 12,40 | 12,50 | -3,85% | 300,00 |
| 01.08.2024 | 13,10 | 13,20 | 12,80 | 13,00 | -1,52% | - |
| 31.07.2024 | 13,50 | 13,50 | 13,20 | 13,20 | -1,49% | - |
| 30.07.2024 | 13,00 | 13,40 | 13,00 | 13,40 | 1,52% | - |
| 29.07.2024 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | - |
| 26.07.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 0,76% | - |
| 25.07.2024 | 13,20 | 13,40 | 13,20 | 13,20 | -1,49% | - |
| 24.07.2024 | 13,50 | 13,60 | 13,40 | 13,40 | -2,90% | - |
| 23.07.2024 | 13,70 | 13,90 | 13,70 | 13,80 | -0,72% | - |
| 22.07.2024 | 13,60 | 13,90 | 13,60 | 13,90 | 2,21% | - |
| 19.07.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 0,74% | - |
| 18.07.2024 | 13,20 | 13,50 | 13,20 | 13,50 | 1,50% | - |
| 17.07.2024 | 13,30 | 13,50 | 13,30 | 13,30 | -0,75% | - |
| 16.07.2024 | 13,10 | 13,40 | 13,10 | 13,40 | 0,00% | - |
| 15.07.2024 | 13,50 | 13,60 | 13,40 | 13,40 | -1,47% | - |
| 12.07.2024 | 13,40 | 13,60 | 13,40 | 13,60 | 0,74% | - |
| 11.07.2024 | 13,50 | 13,60 | 13,50 | 13,50 | 0,00% | - |
| 10.07.2024 | 13,30 | 13,60 | 13,30 | 13,50 | -0,74% | - |
| 09.07.2024 | 13,30 | 13,70 | 13,30 | 13,60 | 0,74% | - |
| 08.07.2024 | 13,40 | 13,60 | 13,40 | 13,50 | -0,74% | - |
| 05.07.2024 | 13,50 | 13,60 | 13,50 | 13,60 | -0,73% | - |
| 04.07.2024 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | - |
| 03.07.2024 | 13,60 | 13,70 | 13,60 | 13,60 | 0,00% | - |
| 02.07.2024 | 13,50 | 13,70 | 13,50 | 13,60 | 0,00% | - |
| 01.07.2024 | 13,60 | 13,70 | 13,60 | 13,60 | -0,73% | - |
| 28.06.2024 | 13,70 | 13,90 | 13,70 | 13,70 | -0,72% | - |
| 27.06.2024 | 13,70 | 13,90 | 13,70 | 13,80 | -0,72% | - |
| 26.06.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | - |
| 25.06.2024 | 13,50 | 13,90 | 13,50 | 13,90 | 1,46% | - |
| 24.06.2024 | 13,30 | 13,70 | 13,30 | 13,70 | 2,24% | - |
| 21.06.2024 | 13,40 | 13,50 | 13,40 | 13,40 | -0,74% | 1.480,00 |
| 20.06.2024 | 13,30 | 13,60 | 13,30 | 13,50 | 0,75% | - |
| 19.06.2024 | 13,70 | 13,70 | 13,40 | 13,40 | -0,74% | - |
| 18.06.2024 | 13,20 | 13,50 | 13,20 | 13,50 | 1,50% | 37,00 |
| 17.06.2024 | 13,20 | 13,40 | 13,20 | 13,30 | -0,75% | - |
| 14.06.2024 | 13,30 | 13,50 | 13,30 | 13,40 | -0,74% | 740,00 |
| 13.06.2024 | 13,30 | 13,50 | 13,30 | 13,50 | 0,00% | - |
| 12.06.2024 | 13,50 | 13,50 | 13,40 | 13,50 | 0,00% | - |
| 11.06.2024 | 13,40 | 13,50 | 13,40 | 13,50 | -0,74% | - |
| 10.06.2024 | 13,30 | 13,60 | 13,20 | 13,60 | 1,49% | 130,00 |
| 07.06.2024 | 13,10 | 13,40 | 13,10 | 13,40 | 0,75% | - |
| 06.06.2024 | 13,20 | 13,40 | 13,20 | 13,30 | 0,00% | - |
| 05.06.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 0,00% | - |
| 04.06.2024 | 12,90 | 13,30 | 12,90 | 13,30 | 0,76% | - |
| 03.06.2024 | 13,20 | 13,30 | 13,10 | 13,20 | -1,49% | - |
| 31.05.2024 | 13,20 | 13,40 | 13,10 | 13,40 | 1,52% | - |
| 30.05.2024 | 13,20 | 13,20 | 13,10 | 13,20 | -0,75% | - |
| 29.05.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 0,00% | - |
| 28.05.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 0,76% | - |
| 27.05.2024 | 13,20 | 13,50 | 13,20 | 13,20 | 0,00% | 250,00 |
| 24.05.2024 | 13,10 | 13,20 | 13,10 | 13,20 | -0,75% | - |
| 23.05.2024 | 13,30 | 13,40 | 13,20 | 13,30 | -1,48% | - |
| 22.05.2024 | 13,40 | 13,60 | 13,40 | 13,50 | -1,46% | - |
| 21.05.2024 | 13,70 | 13,80 | 13,70 | 13,70 | 0,00% | - |
| 20.05.2024 | 13,50 | 13,80 | 13,50 | 13,70 | 0,00% | - |
| 17.05.2024 | 13,40 | 13,70 | 13,40 | 13,70 | 1,48% | - |
| 16.05.2024 | 13,30 | 13,50 | 13,30 | 13,50 | 0,75% | 150,00 |
| 15.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 14.05.2024 | 13,20 | 13,50 | 13,20 | 13,50 | 0,75% | - |
| 13.05.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 0,75% | - |
| 10.05.2024 | 13,00 | 13,30 | 13,00 | 13,30 | 0,76% | - |
| 09.05.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | - |
| 08.05.2024 | 13,10 | 13,30 | 13,10 | 13,20 | 0,00% | - |
| 07.05.2024 | 13,00 | 13,30 | 13,00 | 13,20 | 0,76% | - |
| 06.05.2024 | 13,00 | 13,30 | 13,00 | 13,10 | 0,00% | 50,00 |
| 03.05.2024 | 12,80 | 13,10 | 12,80 | 13,10 | 0,77% | - |
| 02.05.2024 | 12,60 | 13,00 | 12,60 | 13,00 | 0,78% | - |
| 30.04.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -2,27% | - |
| 29.04.2024 | 13,10 | 13,30 | 13,10 | 13,20 | 0,00% | 1.500,00 |
| 26.04.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | - |
| 25.04.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 0,76% | - |
| 24.04.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 0,77% | - |
| 23.04.2024 | 13,00 | 13,00 | 12,80 | 13,00 | -0,76% | - |
| 22.04.2024 | 13,00 | 13,30 | 12,90 | 13,10 | 0,77% | 198,00 |
| 19.04.2024 | 12,80 | 13,10 | 12,80 | 13,00 | 0,78% | - |