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% | - |