18,765€
2,68%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 17,99 | 18,71 | 17,99 | 18,71 | 2,38% | - |
| 05.10.2026 | 17,69 | 18,52 | 17,69 | 18,28 | 0,91% | - |
| 02.10.2026 | 17,45 | 18,34 | 17,45 | 18,11 | 0,47% | - |
| 01.10.2026 | 17,50 | 18,03 | 17,50 | 18,03 | 1,32% | - |
| 30.09.2026 | 17,51 | 17,92 | 17,51 | 17,79 | -0,28% | - |
| 29.09.2026 | 17,92 | 18,05 | 17,84 | 17,84 | -2,03% | - |
| 28.09.2026 | 18,22 | 18,25 | 18,17 | 18,21 | -0,98% | - |
| 25.09.2026 | 18,10 | 18,48 | 18,10 | 18,39 | -1,31% | - |
| 24.09.2026 | 18,39 | 18,66 | 18,39 | 18,64 | -0,90% | - |
| 23.09.2026 | 18,09 | 19,03 | 18,09 | 18,81 | 1,59% | - |
| 22.09.2026 | 18,15 | 18,82 | 18,15 | 18,51 | 0,57% | - |
| 21.09.2026 | 17,99 | 18,41 | 17,99 | 18,41 | 0,33% | - |
| 18.09.2026 | 17,98 | 18,71 | 17,98 | 18,35 | -0,97% | - |
| 17.09.2026 | 18,02 | 18,56 | 18,02 | 18,53 | 0,76% | - |
| 16.09.2026 | 17,97 | 18,53 | 17,97 | 18,39 | 0,00% | - |
| 15.09.2026 | 18,50 | 18,78 | 18,38 | 18,39 | -1,47% | - |
| 14.09.2026 | 18,86 | 19,10 | 18,66 | 18,66 | -2,05% | - |
| 11.09.2026 | 18,63 | 19,21 | 18,63 | 19,05 | -0,63% | - |
| 10.09.2026 | 19,20 | 19,65 | 19,17 | 19,17 | -2,24% | - |
| 09.09.2026 | 19,31 | 19,83 | 19,31 | 19,61 | -0,15% | - |
| 08.09.2026 | 18,70 | 19,64 | 18,70 | 19,64 | 2,32% | - |
| 07.09.2026 | 19,23 | 19,23 | 19,16 | 19,20 | -1,18% | - |
| 04.09.2026 | 18,92 | 19,43 | 18,92 | 19,43 | 0,78% | - |
| 03.09.2026 | 18,98 | 19,37 | 18,98 | 19,28 | -0,62% | - |
| 02.09.2026 | 19,03 | 19,40 | 19,03 | 19,40 | 0,28% | - |
| 01.09.2026 | 19,01 | 19,47 | 19,01 | 19,34 | 0,70% | - |
| 31.08.2026 | 19,11 | 19,23 | 19,11 | 19,21 | 0,10% | - |
| 28.08.2026 | 18,89 | 19,32 | 18,89 | 19,19 | -0,42% | - |
| 27.08.2026 | 18,94 | 19,32 | 18,93 | 19,27 | -0,23% | - |
| 26.08.2026 | 18,38 | 19,46 | 18,38 | 19,31 | 3,10% | - |
| 25.08.2026 | 18,54 | 18,94 | 18,54 | 18,73 | -0,85% | - |
| 24.08.2026 | 18,49 | 18,92 | 18,49 | 18,89 | -0,32% | - |
| 21.08.2026 | 18,63 | 19,21 | 18,63 | 18,95 | -0,81% | - |
| 20.08.2026 | 18,85 | 19,33 | 18,85 | 19,11 | -0,37% | - |
| 19.08.2026 | 19,29 | 19,46 | 19,11 | 19,18 | -1,82% | - |
| 18.08.2026 | 18,86 | 19,56 | 18,86 | 19,53 | 2,09% | - |
| 17.08.2026 | 19,00 | 19,31 | 19,00 | 19,13 | -1,52% | - |
| 14.08.2026 | 18,83 | 19,44 | 18,83 | 19,43 | 1,46% | - |
| 13.08.2026 | 18,93 | 19,29 | 18,91 | 19,15 | -0,55% | 1.000,00 |
| 12.08.2026 | 18,84 | 19,28 | 18,84 | 19,25 | 0,68% | - |
| 11.08.2026 | 18,66 | 19,14 | 18,66 | 19,12 | 0,68% | - |
| 10.08.2026 | 18,19 | 18,99 | 18,19 | 18,99 | 3,63% | - |
| 07.08.2026 | 18,34 | 18,53 | 18,31 | 18,33 | -1,69% | 100,00 |
| 06.08.2026 | 17,95 | 18,64 | 17,95 | 18,64 | 2,19% | - |
| 05.08.2026 | 18,62 | 18,62 | 18,24 | 18,24 | -3,62% | - |
| 04.08.2026 | 18,81 | 19,11 | 18,78 | 18,93 | -0,73% | - |
| 03.08.2026 | 18,10 | 19,11 | 18,10 | 19,07 | 0,63% | - |
| 31.07.2026 | 18,18 | 18,98 | 18,18 | 18,95 | 1,26% | - |
| 30.07.2026 | 18,45 | 18,77 | 18,40 | 18,71 | -0,40% | - |
| 29.07.2026 | 18,89 | 19,04 | 18,79 | 18,79 | -1,08% | - |
| 28.07.2026 | 18,98 | 19,26 | 18,98 | 18,99 | -1,81% | - |
| 27.07.2026 | 18,89 | 19,73 | 18,89 | 19,34 | -2,96% | - |
| 24.07.2026 | 19,78 | 20,30 | 19,78 | 19,93 | -1,04% | - |
| 23.07.2026 | 19,78 | 20,22 | 19,78 | 20,14 | 0,93% | - |
| 22.07.2026 | 19,41 | 20,04 | 19,41 | 19,96 | 1,27% | - |
| 21.07.2026 | 19,37 | 19,81 | 19,37 | 19,71 | -0,10% | - |
| 20.07.2026 | 19,66 | 19,93 | 19,66 | 19,73 | 0,18% | - |
| 17.07.2026 | 19,61 | 19,94 | 19,61 | 19,69 | -1,28% | - |
| 16.07.2026 | 19,06 | 19,95 | 19,06 | 19,95 | 2,23% | - |
| 15.07.2026 | 19,51 | 19,98 | 19,51 | 19,51 | -1,74% | - |
| 14.07.2026 | 19,58 | 19,86 | 19,58 | 19,86 | 0,89% | - |
| 13.07.2026 | 19,56 | 19,73 | 19,48 | 19,68 | 0,95% | - |
| 10.07.2026 | 19,36 | 19,67 | 19,30 | 19,50 | -1,27% | - |
| 09.07.2026 | 19,35 | 19,86 | 19,35 | 19,75 | -0,45% | - |
| 08.07.2026 | 19,62 | 19,93 | 19,62 | 19,84 | -0,43% | - |
| 07.07.2026 | 19,01 | 19,92 | 19,01 | 19,92 | 3,27% | - |
| 06.07.2026 | 19,36 | 19,65 | 19,29 | 19,29 | 0,03% | - |
| 03.07.2026 | 19,31 | 19,31 | 19,26 | 19,29 | -1,61% | - |
| 02.07.2026 | 19,28 | 19,60 | 19,28 | 19,60 | -0,13% | - |
| 01.07.2026 | 19,46 | 19,85 | 19,46 | 19,63 | -1,68% | - |
| 30.06.2026 | 19,57 | 20,22 | 19,56 | 19,96 | 0,60% | 64,00 |
| 29.06.2026 | 19,97 | 20,18 | 19,84 | 19,84 | -2,12% | - |
| 26.06.2026 | 19,35 | 20,27 | 19,35 | 20,27 | 1,94% | - |
| 25.06.2026 | 19,50 | 20,00 | 19,50 | 19,89 | 2,08% | - |
| 24.06.2026 | 19,11 | 19,58 | 19,11 | 19,48 | 0,31% | - |
| 23.06.2026 | 18,67 | 19,42 | 18,67 | 19,42 | 1,73% | - |
| 22.06.2026 | 18,51 | 19,16 | 18,51 | 19,09 | 2,41% | - |
| 19.06.2026 | 18,73 | 18,73 | 18,60 | 18,64 | -0,64% | - |
| 18.06.2026 | 18,07 | 18,95 | 18,07 | 18,76 | 1,27% | - |
| 17.06.2026 | 18,00 | 18,53 | 18,00 | 18,53 | 1,04% | - |
| 16.06.2026 | 17,85 | 18,34 | 17,85 | 18,34 | -0,14% | - |
| 15.06.2026 | 17,89 | 18,50 | 17,89 | 18,36 | -1,53% | - |
| 12.06.2026 | 17,83 | 18,80 | 17,83 | 18,65 | 0,89% | - |
| 11.06.2026 | 18,23 | 18,96 | 18,23 | 18,48 | -1,07% | - |
| 10.06.2026 | 17,99 | 18,76 | 17,99 | 18,68 | 1,69% | - |
| 09.06.2026 | 17,96 | 18,37 | 17,96 | 18,37 | -0,24% | - |
| 08.06.2026 | 18,75 | 18,75 | 18,42 | 18,42 | -0,62% | - |
| 05.06.2026 | 18,20 | 18,63 | 18,20 | 18,53 | 0,71% | - |
| 04.06.2026 | 17,88 | 18,40 | 17,88 | 18,40 | 0,38% | - |
| 03.06.2026 | 18,04 | 18,49 | 18,04 | 18,33 | 0,74% | - |
| 02.06.2026 | 17,36 | 18,26 | 17,36 | 18,20 | 1,62% | - |
| 01.06.2026 | 17,81 | 18,04 | 17,81 | 17,91 | 0,22% | - |
| 29.05.2026 | 17,62 | 17,96 | 17,62 | 17,87 | -1,54% | - |
| 28.05.2026 | 18,21 | 18,29 | 18,12 | 18,15 | -0,90% | - |
| 27.05.2026 | 18,14 | 18,52 | 18,14 | 18,31 | -2,03% | - |
| 26.05.2026 | 18,23 | 18,94 | 18,23 | 18,69 | 3,37% | - |
| 25.05.2026 | 18,23 | 18,23 | 18,06 | 18,08 | -5,02% | - |
| 22.05.2026 | 18,50 | 19,04 | 18,50 | 19,04 | 1,66% | - |
| 21.05.2026 | 18,68 | 18,99 | 18,68 | 18,73 | -1,24% | - |
| 20.05.2026 | 18,78 | 19,26 | 18,78 | 18,96 | -1,48% | - |