19,558€
-1,50%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 19,91 | 20,23 | 19,51 | 19,70 | -0,79% | - |
| 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% | - |
| 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% | - |