20,150€
3,33%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 19,50 | 20,20 | 19,50 | 19,90 | 2,05% | - |
| 12.03.2026 | 20,00 | 20,00 | 19,50 | 19,50 | -1,02% | 500,00 |
| 11.03.2026 | 19,00 | 19,90 | 19,00 | 19,70 | 2,07% | - |
| 10.03.2026 | 19,30 | 19,50 | 19,30 | 19,30 | -1,03% | - |
| 09.03.2026 | 19,80 | 19,80 | 19,50 | 19,50 | -1,02% | - |
| 06.03.2026 | 19,80 | 19,80 | 19,60 | 19,70 | 0,51% | - |
| 05.03.2026 | 19,80 | 19,80 | 19,60 | 19,60 | 0,51% | - |
| 04.03.2026 | 19,40 | 19,50 | 19,40 | 19,50 | -0,51% | - |
| 03.03.2026 | 19,80 | 19,80 | 19,50 | 19,60 | 0,51% | - |
| 02.03.2026 | 19,00 | 19,50 | 19,00 | 19,50 | 3,17% | - |
| 27.02.2026 | 18,90 | 18,90 | 18,80 | 18,90 | 0,00% | - |
| 26.02.2026 | 18,80 | 18,90 | 18,80 | 18,90 | 0,53% | - |
| 25.02.2026 | 18,50 | 18,80 | 18,50 | 18,80 | 0,53% | - |
| 24.02.2026 | 18,30 | 18,70 | 18,30 | 18,70 | 2,19% | - |
| 23.02.2026 | 18,00 | 18,30 | 18,00 | 18,30 | 0,55% | - |
| 20.02.2026 | 17,80 | 18,20 | 17,80 | 18,20 | 1,68% | - |
| 19.02.2026 | 17,60 | 17,90 | 17,60 | 17,90 | 0,56% | - |
| 18.02.2026 | 18,00 | 18,20 | 17,80 | 17,80 | -1,66% | - |
| 17.02.2026 | 18,20 | 18,20 | 17,90 | 18,10 | -1,09% | - |
| 16.02.2026 | 18,00 | 18,30 | 18,00 | 18,30 | 1,67% | - |
| 13.02.2026 | 17,50 | 18,20 | 17,50 | 18,00 | 2,86% | - |
| 12.02.2026 | 17,10 | 17,50 | 17,10 | 17,50 | 1,74% | - |
| 11.02.2026 | 16,60 | 17,20 | 16,60 | 17,20 | 2,38% | - |
| 10.02.2026 | 16,40 | 16,90 | 16,40 | 16,80 | 1,82% | - |
| 09.02.2026 | 15,90 | 16,50 | 15,90 | 16,50 | 1,85% | - |
| 06.02.2026 | 16,10 | 16,40 | 16,00 | 16,20 | 1,25% | - |
| 05.02.2026 | 15,70 | 16,00 | 15,70 | 16,00 | 1,27% | - |
| 04.02.2026 | 15,60 | 15,80 | 15,60 | 15,80 | 0,64% | - |
| 03.02.2026 | 15,50 | 15,80 | 15,50 | 15,70 | 0,64% | - |
| 02.02.2026 | 15,00 | 15,60 | 15,00 | 15,60 | -1,27% | - |
| 30.01.2026 | 15,30 | 15,80 | 15,30 | 15,80 | 1,28% | - |
| 29.01.2026 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | - |
| 28.01.2026 | 15,40 | 15,60 | 15,40 | 15,60 | 0,65% | - |
| 27.01.2026 | 15,50 | 15,70 | 15,40 | 15,50 | -1,27% | - |
| 26.01.2026 | 15,80 | 15,80 | 15,60 | 15,70 | -0,63% | - |
| 23.01.2026 | 16,00 | 16,00 | 15,80 | 15,80 | -0,63% | - |
| 22.01.2026 | 15,80 | 16,00 | 15,80 | 15,90 | 0,63% | - |
| 21.01.2026 | 15,60 | 15,80 | 15,60 | 15,80 | 1,28% | 3.050,00 |
| 20.01.2026 | 15,60 | 15,80 | 15,60 | 15,60 | 0,65% | 1.950,00 |
| 19.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 16.01.2026 | 15,40 | 15,70 | 15,40 | 15,70 | 2,61% | - |
| 15.01.2026 | 15,00 | 15,40 | 15,00 | 15,30 | 0,66% | 4.000,00 |
| 14.01.2026 | 15,10 | 15,20 | 15,10 | 15,20 | 0,00% | - |
| 13.01.2026 | 15,00 | 15,20 | 15,00 | 15,20 | 1,33% | - |
| 12.01.2026 | 15,10 | 15,10 | 14,80 | 15,00 | 1,35% | 639,00 |
| 09.01.2026 | 14,70 | 14,90 | 14,70 | 14,80 | -0,67% | - |
| 08.01.2026 | 14,60 | 14,90 | 14,60 | 14,90 | 1,36% | - |
| 07.01.2026 | 14,40 | 14,80 | 14,40 | 14,70 | 0,00% | 1.100,00 |
| 06.01.2026 | 14,90 | 15,00 | 14,70 | 14,70 | -2,65% | - |
| 05.01.2026 | 15,10 | 15,70 | 14,90 | 15,10 | -0,66% | 30,00 |
| 02.01.2026 | 15,20 | 15,20 | 15,10 | 15,20 | 1,33% | - |
| 30.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 29.12.2025 | 15,00 | 15,10 | 15,00 | 15,00 | -1,96% | - |
| 23.12.2025 | 14,80 | 15,30 | 14,80 | 15,30 | 2,68% | - |
| 22.12.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | - |
| 19.12.2025 | 15,00 | 15,10 | 14,90 | 15,00 | -0,66% | - |
| 18.12.2025 | 14,90 | 15,20 | 14,90 | 15,10 | 0,67% | - |
| 17.12.2025 | 15,30 | 15,30 | 14,90 | 15,00 | 0,00% | 66,00 |
| 16.12.2025 | 15,20 | 15,20 | 14,90 | 15,00 | -1,96% | - |
| 15.12.2025 | 15,30 | 15,30 | 15,20 | 15,30 | 0,00% | - |
| 12.12.2025 | 15,30 | 15,40 | 15,30 | 15,30 | 0,00% | - |
| 11.12.2025 | 15,20 | 15,40 | 15,20 | 15,30 | -1,29% | 66,00 |
| 10.12.2025 | 15,90 | 16,00 | 15,40 | 15,50 | -2,52% | - |
| 09.12.2025 | 15,90 | 16,10 | 15,90 | 15,90 | -0,62% | - |
| 08.12.2025 | 15,80 | 16,10 | 15,60 | 16,00 | 1,27% | - |
| 05.12.2025 | 15,50 | 15,80 | 15,50 | 15,80 | 1,28% | - |
| 04.12.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 0,65% | - |
| 03.12.2025 | 15,20 | 15,50 | 15,20 | 15,50 | 1,31% | - |
| 02.12.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -1,29% | - |
| 01.12.2025 | 15,50 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 28.11.2025 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | - |
| 27.11.2025 | 15,30 | 15,50 | 15,30 | 15,40 | 0,65% | 1.000,00 |
| 26.11.2025 | 15,10 | 15,40 | 15,10 | 15,30 | 0,66% | - |
| 25.11.2025 | 15,20 | 15,20 | 15,10 | 15,20 | 0,00% | - |
| 24.11.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -0,65% | - |
| 21.11.2025 | 15,10 | 15,40 | 15,10 | 15,30 | 0,00% | - |
| 20.11.2025 | 15,50 | 15,70 | 15,30 | 15,30 | -1,29% | - |
| 19.11.2025 | 15,20 | 15,50 | 15,20 | 15,50 | 0,65% | 500,00 |
| 18.11.2025 | 15,20 | 15,50 | 15,20 | 15,40 | 0,65% | - |
| 17.11.2025 | 15,40 | 15,60 | 15,30 | 15,30 | -1,29% | - |
| 14.11.2025 | 15,50 | 16,00 | 15,20 | 15,50 | 1,31% | 200,00 |
| 13.11.2025 | 15,40 | 15,40 | 15,10 | 15,30 | -0,65% | - |
| 12.11.2025 | 15,40 | 15,60 | 15,30 | 15,40 | -0,65% | - |
| 11.11.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 0,65% | 300,00 |
| 10.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 07.11.2025 | 15,00 | 15,20 | 14,90 | 15,20 | 2,01% | - |
| 06.11.2025 | 15,00 | 15,10 | 14,90 | 14,90 | -0,67% | - |
| 05.11.2025 | 14,90 | 15,10 | 14,90 | 15,00 | 0,00% | - |
| 04.11.2025 | 15,10 | 15,10 | 14,90 | 15,00 | -0,66% | - |
| 03.11.2025 | 15,10 | 15,30 | 14,80 | 15,10 | 1,34% | 50,00 |
| 31.10.2025 | 15,10 | 15,10 | 14,90 | 14,90 | -0,67% | - |
| 30.10.2025 | 15,00 | 15,20 | 15,00 | 15,00 | 0,00% | 600,00 |
| 29.10.2025 | 15,10 | 15,10 | 15,00 | 15,00 | 0,00% | 300,00 |
| 28.10.2025 | 15,10 | 15,20 | 15,00 | 15,00 | -0,66% | - |
| 27.10.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -1,31% | - |
| 24.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 23.10.2025 | 15,80 | 15,80 | 15,30 | 15,30 | -1,29% | - |
| 22.10.2025 | 15,60 | 15,60 | 15,40 | 15,50 | -1,27% | - |
| 21.10.2025 | 15,70 | 15,80 | 15,70 | 15,70 | 0,00% | - |
| 20.10.2025 | 15,30 | 15,80 | 15,30 | 15,70 | 1,95% | - |