18,550€
0,82%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 18,56 | 18,58 | 18,20 | 18,57 | 0,90% | - |
| 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% | - |
| 19.05.2026 | 18,98 | 19,25 | 18,88 | 19,25 | 0,86% | 1.200,00 |
| 18.05.2026 | 18,70 | 19,08 | 18,70 | 19,08 | 1,25% | - |
| 15.05.2026 | 18,47 | 18,90 | 18,47 | 18,85 | 1,48% | - |
| 14.05.2026 | 18,03 | 18,62 | 18,03 | 18,57 | 1,14% | - |
| 13.05.2026 | 17,82 | 18,42 | 17,82 | 18,36 | 0,77% | - |
| 12.05.2026 | 17,88 | 18,23 | 17,88 | 18,22 | 0,75% | - |
| 11.05.2026 | 17,90 | 18,09 | 17,71 | 18,09 | 1,97% | - |
| 08.05.2026 | 17,61 | 17,96 | 17,61 | 17,74 | -1,53% | - |
| 07.05.2026 | 17,58 | 18,01 | 17,58 | 18,01 | -0,03% | - |
| 06.05.2026 | 18,01 | 18,23 | 18,01 | 18,02 | -2,81% | - |
| 05.05.2026 | 18,39 | 18,74 | 18,39 | 18,54 | -1,01% | - |
| 04.05.2026 | 18,22 | 18,73 | 18,22 | 18,73 | 0,92% | - |
| 30.04.2026 | 18,56 | 18,77 | 18,02 | 18,56 | -0,48% | - |
| 29.04.2026 | 18,20 | 18,65 | 18,20 | 18,65 | 0,05% | - |
| 28.04.2026 | 18,21 | 18,73 | 18,21 | 18,64 | 1,64% | - |
| 27.04.2026 | 18,02 | 18,34 | 18,02 | 18,34 | 0,85% | - |
| 24.04.2026 | 17,91 | 18,25 | 17,91 | 18,18 | -0,44% | - |
| 23.04.2026 | 17,91 | 18,26 | 17,91 | 18,26 | 1,16% | - |
| 22.04.2026 | 16,91 | 18,05 | 16,91 | 18,05 | 2,73% | - |
| 21.04.2026 | 17,33 | 17,82 | 17,33 | 17,57 | -0,34% | - |
| 20.04.2026 | 18,22 | 18,22 | 17,63 | 17,63 | -2,38% | 40,00 |
| 17.04.2026 | 17,64 | 18,06 | 17,61 | 18,06 | 0,42% | - |
| 16.04.2026 | 17,69 | 18,09 | 17,69 | 17,99 | -0,06% | - |
| 15.04.2026 | 17,57 | 18,09 | 17,57 | 18,00 | 0,50% | - |
| 14.04.2026 | 17,87 | 18,12 | 17,84 | 17,91 | -2,58% | - |
| 13.04.2026 | 19,22 | 19,22 | 18,38 | 18,38 | -1,87% | - |
| 10.04.2026 | 18,55 | 18,84 | 18,55 | 18,73 | -1,03% | - |
| 09.04.2026 | 19,13 | 19,43 | 18,93 | 18,93 | -1,64% | - |
| 08.04.2026 | 18,12 | 19,24 | 18,12 | 19,24 | -1,84% | 200,00 |
| 07.04.2026 | 19,33 | 19,81 | 19,33 | 19,60 | 0,00% | - |
| 02.04.2026 | 19,50 | 19,70 | 19,50 | 19,60 | 1,03% | - |
| 01.04.2026 | 19,30 | 19,50 | 19,10 | 19,40 | -1,02% | 50,00 |
| 31.03.2026 | 19,70 | 20,00 | 19,60 | 19,60 | -2,00% | - |
| 30.03.2026 | 19,70 | 20,40 | 19,70 | 20,00 | 0,50% | - |
| 27.03.2026 | 20,40 | 20,40 | 19,90 | 19,90 | -1,49% | - |
| 26.03.2026 | 20,40 | 20,60 | 20,20 | 20,20 | 0,00% | - |
| 25.03.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 1,51% | - |
| 24.03.2026 | 19,80 | 20,20 | 19,80 | 19,90 | 2,05% | - |
| 23.03.2026 | 19,70 | 19,90 | 19,50 | 19,50 | 0,00% | 50,00 |
| 20.03.2026 | 19,80 | 19,90 | 19,50 | 19,50 | -1,02% | - |
| 19.03.2026 | 19,50 | 20,00 | 19,50 | 19,70 | 0,51% | - |
| 18.03.2026 | 19,50 | 19,90 | 19,50 | 19,60 | 0,00% | - |
| 17.03.2026 | 20,00 | 20,00 | 19,60 | 19,60 | 0,00% | - |
| 16.03.2026 | 19,90 | 20,00 | 19,60 | 19,60 | -1,51% | - |
| 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% | - |