15,350€
3,02%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2025 | 15,10 | 15,40 | 15,10 | 15,40 | 0,65% | - |
| 16.10.2025 | 15,70 | 15,70 | 15,30 | 15,30 | -2,55% | - |
| 15.10.2025 | 15,50 | 15,80 | 15,50 | 15,70 | 1,29% | - |
| 14.10.2025 | 15,80 | 15,80 | 15,40 | 15,50 | -1,90% | - |
| 13.10.2025 | 16,00 | 16,00 | 15,80 | 15,80 | 0,00% | - |
| 10.10.2025 | 16,10 | 16,30 | 15,80 | 15,80 | -3,07% | - |
| 09.10.2025 | 16,50 | 16,70 | 16,30 | 16,30 | -1,81% | - |
| 08.10.2025 | 16,40 | 16,60 | 16,30 | 16,60 | 1,84% | - |
| 07.10.2025 | 16,30 | 16,30 | 16,10 | 16,30 | 0,62% | - |
| 06.10.2025 | 16,30 | 16,40 | 16,10 | 16,20 | 0,00% | 4.537,00 |
| 03.10.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -1,22% | - |
| 02.10.2025 | 16,40 | 16,70 | 16,30 | 16,40 | -0,61% | 1.000,00 |
| 01.10.2025 | 16,40 | 16,60 | 16,40 | 16,50 | 0,00% | - |
| 30.09.2025 | 16,50 | 16,70 | 16,50 | 16,50 | -0,60% | - |
| 29.09.2025 | 16,60 | 16,60 | 16,50 | 16,60 | -0,60% | - |
| 26.09.2025 | 16,60 | 16,80 | 16,60 | 16,70 | 0,00% | - |
| 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% | - |