14,800€
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 15,15 | 15,15 | 15,00 | 15,00 | 1,35% | 308,00 |
| 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% | - |
| 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 |