14,650$
2,02%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,42 | 14,65 | 14,36 | 14,65 | 2,02% | 3.828.833,00 |
| 30.05.2024 | 14,44 | 14,44 | 14,30 | 14,36 | -0,35% | 3.247.947,00 |
| 29.05.2024 | 14,41 | 14,45 | 14,34 | 14,41 | -0,41% | 1.935.632,00 |
| 28.05.2024 | 14,45 | 14,50 | 14,37 | 14,47 | 0,35% | 2.125.206,00 |
| 24.05.2024 | 14,43 | 14,48 | 14,30 | 14,42 | 0,07% | 2.739.760,00 |
| 23.05.2024 | 14,24 | 14,62 | 14,23 | 14,41 | -1,77% | 4.602.371,00 |
| 22.05.2024 | 14,81 | 14,83 | 14,62 | 14,67 | -1,21% | 2.446.608,00 |
| 21.05.2024 | 15,02 | 15,02 | 14,84 | 14,85 | -1,13% | 1.518.815,00 |
| 20.05.2024 | 14,92 | 15,10 | 14,92 | 15,02 | 0,67% | 1.805.750,00 |
| 17.05.2024 | 14,80 | 14,93 | 14,68 | 14,92 | 1,15% | 1.407.175,00 |
| 16.05.2024 | 14,62 | 14,80 | 14,61 | 14,75 | 0,55% | 1.625.970,00 |
| 15.05.2024 | 14,64 | 14,69 | 14,52 | 14,67 | 0,14% | 1.903.380,00 |
| 14.05.2024 | 14,45 | 14,65 | 14,43 | 14,65 | 1,31% | 1.728.898,00 |
| 13.05.2024 | 14,48 | 14,58 | 14,45 | 14,46 | 0,28% | 1.414.345,00 |
| 10.05.2024 | 14,40 | 14,44 | 14,32 | 14,42 | 0,42% | 2.137.363,00 |
| 09.05.2024 | 14,32 | 14,36 | 14,24 | 14,36 | 0,70% | 3.699.135,00 |
| 08.05.2024 | 14,22 | 14,34 | 14,19 | 14,26 | -0,14% | 4.328.468,00 |
| 07.05.2024 | 14,25 | 14,40 | 14,25 | 14,28 | 0,49% | 3.201.157,00 |
| 06.05.2024 | 14,25 | 14,34 | 14,17 | 14,21 | 0,42% | 1.681.319,00 |
| 03.05.2024 | 14,13 | 14,19 | 14,02 | 14,15 | 1,36% | 3.691.787,00 |
| 02.05.2024 | 13,80 | 14,00 | 13,79 | 13,96 | 1,97% | 1.538.919,00 |
| 01.05.2024 | 13,80 | 13,85 | 13,58 | 13,69 | -1,08% | 3.122.569,00 |
| 30.04.2024 | 14,14 | 14,16 | 13,82 | 13,84 | -2,40% | 3.358.547,00 |
| 29.04.2024 | 14,23 | 14,27 | 14,14 | 14,18 | -0,07% | 1.620.042,00 |
| 26.04.2024 | 14,20 | 14,27 | 14,12 | 14,19 | -0,28% | 1.843.090,00 |
| 25.04.2024 | 13,94 | 14,28 | 13,84 | 14,23 | 1,50% | 3.144.515,00 |
| 24.04.2024 | 13,87 | 14,08 | 13,80 | 14,02 | 0,57% | 2.369.788,00 |
| 23.04.2024 | 13,70 | 13,99 | 13,67 | 13,94 | -0,43% | 2.986.015,00 |
| 22.04.2024 | 13,87 | 14,12 | 13,77 | 14,00 | 0,57% | 2.559.456,00 |
| 19.04.2024 | 13,80 | 14,07 | 13,77 | 13,92 | 0,72% | 2.954.852,00 |
| 18.04.2024 | 13,65 | 13,87 | 13,64 | 13,82 | 1,25% | 2.046.672,00 |
| 17.04.2024 | 13,66 | 13,77 | 13,57 | 13,65 | 0,44% | 1.169.340,00 |
| 16.04.2024 | 13,62 | 13,64 | 13,45 | 13,59 | -0,51% | 2.164.967,00 |
| 15.04.2024 | 14,03 | 14,06 | 13,63 | 13,66 | -1,80% | 3.082.710,00 |
| 12.04.2024 | 14,09 | 14,24 | 13,86 | 13,91 | -0,86% | 2.125.438,00 |
| 11.04.2024 | 14,21 | 14,23 | 13,96 | 14,03 | -0,85% | 1.772.387,00 |
| 10.04.2024 | 14,10 | 14,22 | 14,05 | 14,15 | -0,28% | 1.770.824,00 |
| 09.04.2024 | 14,22 | 14,26 | 14,10 | 14,19 | -0,07% | 1.490.852,00 |
| 08.04.2024 | 14,29 | 14,35 | 14,19 | 14,20 | -0,63% | 1.521.752,00 |
| 05.04.2024 | 14,27 | 14,36 | 14,19 | 14,29 | -0,07% | 1.296.373,00 |
| 04.04.2024 | 14,39 | 14,52 | 14,29 | 14,30 | -0,28% | 1.735.031,00 |
| 03.04.2024 | 14,31 | 14,39 | 14,30 | 14,34 | 0,21% | 2.090.281,00 |
| 02.04.2024 | 14,18 | 14,31 | 14,07 | 14,31 | 1,06% | 1.995.231,00 |
| 01.04.2024 | 14,10 | 14,19 | 14,01 | 14,16 | 0,71% | 1.785.092,00 |
| 28.03.2024 | 13,97 | 14,12 | 13,93 | 14,06 | 1,22% | 2.774.761,00 |
| 27.03.2024 | 13,80 | 13,92 | 13,78 | 13,89 | 0,73% | 1.463.233,00 |
| 26.03.2024 | 13,85 | 13,91 | 13,77 | 13,79 | -0,43% | 1.562.046,00 |
| 25.03.2024 | 13,98 | 14,07 | 13,84 | 13,85 | -0,57% | 1.573.266,00 |
| 22.03.2024 | 14,00 | 14,06 | 13,89 | 13,93 | -0,50% | 3.853.284,00 |
| 21.03.2024 | 13,72 | 14,00 | 13,71 | 14,00 | 2,26% | 4.019.245,00 |
| 20.03.2024 | 13,67 | 13,79 | 13,60 | 13,69 | 0,15% | 3.103.364,00 |
| 19.03.2024 | 13,40 | 13,77 | 13,40 | 13,67 | 1,94% | 1.976.087,00 |
| 18.03.2024 | 13,40 | 13,44 | 13,27 | 13,41 | 0,37% | 2.319.603,00 |
| 15.03.2024 | 13,34 | 13,52 | 13,20 | 13,36 | -0,22% | 6.837.995,00 |
| 14.03.2024 | 13,67 | 13,69 | 13,31 | 13,39 | -1,98% | 2.020.056,00 |
| 13.03.2024 | 13,67 | 13,81 | 13,65 | 13,66 | 0,22% | 2.727.197,00 |
| 12.03.2024 | 13,51 | 13,66 | 13,51 | 13,63 | -0,37% | 3.213.258,00 |
| 11.03.2024 | 13,31 | 13,71 | 13,30 | 13,68 | 2,47% | 2.898.718,00 |
| 08.03.2024 | 13,44 | 13,50 | 13,24 | 13,35 | -0,67% | 2.582.844,00 |
| 07.03.2024 | 13,55 | 13,61 | 13,44 | 13,44 | -1,03% | 2.745.805,00 |
| 06.03.2024 | 13,65 | 13,72 | 13,57 | 13,58 | 0,00% | 2.137.480,00 |
| 05.03.2024 | 13,52 | 13,69 | 13,52 | 13,58 | 0,37% | 2.649.166,00 |
| 04.03.2024 | 13,55 | 13,71 | 13,50 | 13,53 | 0,15% | 2.006.245,00 |
| 01.03.2024 | 13,45 | 13,55 | 13,40 | 13,51 | 0,82% | 2.121.470,00 |
| 29.02.2024 | 13,29 | 13,48 | 13,26 | 13,40 | 1,13% | 2.894.053,00 |
| 28.02.2024 | 13,18 | 13,29 | 13,15 | 13,25 | 0,61% | 1.970.940,00 |
| 27.02.2024 | 13,28 | 13,33 | 13,08 | 13,17 | -0,45% | 4.110.525,00 |
| 26.02.2024 | 13,02 | 13,28 | 13,02 | 13,23 | 0,84% | 4.128.138,00 |
| 23.02.2024 | 12,99 | 13,13 | 12,97 | 13,12 | 0,54% | 3.928.889,00 |
| 22.02.2024 | 12,81 | 13,07 | 12,78 | 13,05 | 0,93% | 4.424.374,00 |
| 21.02.2024 | 12,52 | 12,96 | 12,50 | 12,93 | 3,69% | 4.778.469,00 |
| 20.02.2024 | 12,43 | 12,55 | 12,32 | 12,47 | 0,48% | 3.836.369,00 |
| 16.02.2024 | 12,42 | 12,55 | 12,22 | 12,41 | 0,08% | 3.714.008,00 |
| 15.02.2024 | 12,15 | 12,61 | 12,15 | 12,40 | 5,98% | 6.513.011,00 |
| 14.02.2024 | 11,75 | 11,80 | 11,58 | 11,70 | 0,17% | 4.258.730,00 |
| 13.02.2024 | 11,88 | 11,91 | 11,58 | 11,68 | -2,42% | 4.448.494,00 |
| 12.02.2024 | 11,85 | 11,98 | 11,80 | 11,97 | 1,01% | 1.935.246,00 |
| 09.02.2024 | 11,94 | 12,01 | 11,83 | 11,85 | -0,59% | 1.638.583,00 |
| 08.02.2024 | 11,99 | 12,03 | 11,79 | 11,92 | -0,58% | 2.463.490,00 |
| 07.02.2024 | 12,03 | 12,07 | 11,90 | 11,99 | 0,17% | 2.115.350,00 |
| 06.02.2024 | 12,15 | 12,15 | 11,94 | 11,97 | -0,99% | 1.462.641,00 |
| 05.02.2024 | 12,25 | 12,26 | 12,05 | 12,09 | -1,23% | 2.172.429,00 |
| 02.02.2024 | 12,33 | 12,34 | 12,08 | 12,24 | -0,16% | 3.037.104,00 |
| 01.02.2024 | 12,30 | 12,43 | 12,23 | 12,26 | 0,16% | 2.507.776,00 |
| 31.01.2024 | 12,41 | 12,45 | 12,23 | 12,24 | -1,13% | 2.421.031,00 |
| 30.01.2024 | 12,37 | 12,44 | 12,30 | 12,38 | -0,08% | 1.672.652,00 |
| 29.01.2024 | 12,32 | 12,40 | 12,18 | 12,39 | 1,06% | 2.900.427,00 |
| 26.01.2024 | 12,23 | 12,30 | 12,18 | 12,26 | 0,33% | 1.588.360,00 |
| 25.01.2024 | 12,20 | 12,29 | 12,06 | 12,22 | 0,66% | 2.024.671,00 |
| 24.01.2024 | 12,05 | 12,18 | 12,02 | 12,14 | 1,17% | 2.074.855,00 |
| 23.01.2024 | 12,12 | 12,20 | 11,92 | 12,00 | -2,99% | 3.095.085,00 |
| 22.01.2024 | 12,18 | 12,38 | 12,08 | 12,37 | 1,81% | 3.675.575,00 |
| 19.01.2024 | 12,18 | 12,18 | 12,03 | 12,15 | -0,41% | 2.969.126,00 |
| 18.01.2024 | 12,24 | 12,28 | 12,09 | 12,20 | -0,08% | 2.842.604,00 |
| 17.01.2024 | 12,20 | 12,37 | 12,16 | 12,21 | -0,65% | 2.319.238,00 |
| 16.01.2024 | 12,20 | 12,37 | 12,20 | 12,29 | 0,24% | 2.022.084,00 |
| 12.01.2024 | 12,41 | 12,46 | 12,15 | 12,26 | 0,49% | 2.019.508,00 |
| 11.01.2024 | 12,30 | 12,30 | 12,07 | 12,20 | -0,73% | 2.203.196,00 |
| 10.01.2024 | 12,23 | 12,29 | 12,06 | 12,29 | 0,33% | 2.274.330,00 |
| 09.01.2024 | 12,31 | 12,36 | 12,19 | 12,25 | -0,57% | 2.006.561,00 |