57,000€
2,70%
Echtzeit-Aktienkurs Argan
Bid:
Ask:
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 56,00 | 57,25 | 56,00 | 57,25 | 1,78% | - |
| 17.04.2024 | 57,50 | 58,50 | 55,25 | 56,25 | -1,32% | - |
| 16.04.2024 | 56,25 | 58,00 | 55,25 | 57,00 | 1,79% | - |
| 15.04.2024 | 56,50 | 57,25 | 54,75 | 56,00 | -1,75% | - |
| 12.04.2024 | 48,90 | 58,25 | 48,90 | 57,00 | 25,00% | 75,00 |
| 11.04.2024 | 45,80 | 46,50 | 45,40 | 45,60 | -0,87% | - |
| 10.04.2024 | 47,00 | 47,20 | 45,30 | 46,00 | -1,29% | - |
| 09.04.2024 | 47,00 | 47,30 | 45,70 | 46,60 | -0,43% | - |
| 08.04.2024 | 46,00 | 47,60 | 46,00 | 46,80 | 0,86% | - |
| 05.04.2024 | 46,60 | 47,20 | 46,00 | 46,40 | 0,43% | - |
| 04.04.2024 | 46,20 | 47,30 | 46,00 | 46,20 | 0,00% | 521,00 |
| 03.04.2024 | 46,20 | 46,60 | 45,60 | 46,20 | 0,00% | - |
| 02.04.2024 | 47,00 | 47,20 | 45,80 | 46,20 | -1,07% | - |
| 28.03.2024 | 46,40 | 50,25 | 45,90 | 46,70 | 0,43% | - |
| 27.03.2024 | 46,20 | 50,15 | 46,00 | 46,50 | 0,65% | - |
| 26.03.2024 | 46,60 | 50,05 | 45,40 | 46,20 | -1,07% | - |
| 25.03.2024 | 47,20 | 50,10 | 45,60 | 46,70 | -0,85% | - |
| 22.03.2024 | 47,70 | 50,55 | 45,80 | 47,10 | -3,78% | - |
| 21.03.2024 | 46,30 | 60,90 | 43,90 | 48,95 | -14,35% | - |
| 20.03.2024 | 46,40 | 57,40 | 42,50 | 57,15 | 26,16% | - |
| 19.03.2024 | 45,60 | 56,60 | 42,40 | 45,30 | -19,25% | - |
| 18.03.2024 | 45,10 | 58,90 | 42,80 | 56,10 | 36,17% | - |
| 15.03.2024 | 44,40 | 45,50 | 40,60 | 41,20 | -6,79% | - |
| 14.03.2024 | 45,00 | 45,30 | 40,90 | 44,20 | -1,56% | - |
| 13.03.2024 | 44,40 | 45,30 | 41,00 | 44,90 | 1,13% | - |
| 12.03.2024 | 44,80 | 45,40 | 40,00 | 44,40 | -0,89% | - |
| 11.03.2024 | 45,00 | 45,50 | 41,10 | 44,80 | -0,67% | - |
| 08.03.2024 | 44,60 | 45,30 | 43,90 | 45,10 | 1,12% | - |
| 07.03.2024 | 44,20 | 45,40 | 44,00 | 44,60 | 1,13% | - |
| 06.03.2024 | 42,80 | 44,60 | 42,80 | 44,10 | 2,32% | - |
| 05.03.2024 | 42,00 | 43,70 | 42,00 | 43,10 | 0,94% | - |
| 04.03.2024 | 43,10 | 43,60 | 42,40 | 42,70 | -1,61% | - |
| 01.03.2024 | 43,40 | 43,80 | 42,70 | 43,40 | 0,00% | - |
| 29.02.2024 | 43,40 | 43,80 | 42,80 | 43,40 | 0,00% | - |
| 28.02.2024 | 43,00 | 43,70 | 42,70 | 43,40 | 0,46% | - |
| 27.02.2024 | 43,10 | 43,90 | 42,20 | 43,20 | 0,23% | - |
| 26.02.2024 | 43,10 | 43,50 | 42,50 | 43,10 | 0,00% | - |
| 23.02.2024 | 42,80 | 43,50 | 42,60 | 43,10 | 0,47% | - |
| 22.02.2024 | 43,10 | 43,30 | 42,60 | 42,90 | -0,69% | - |
| 21.02.2024 | 42,80 | 43,50 | 42,40 | 43,20 | 0,47% | - |
| 20.02.2024 | 43,70 | 43,80 | 42,60 | 43,00 | -1,60% | - |
| 19.02.2024 | 43,60 | 43,80 | 43,60 | 43,70 | -0,23% | - |
| 16.02.2024 | 44,00 | 44,40 | 43,10 | 43,80 | -0,68% | - |
| 15.02.2024 | 43,20 | 44,20 | 42,90 | 44,10 | 2,32% | - |
| 14.02.2024 | 42,20 | 43,40 | 41,70 | 43,10 | 2,38% | - |
| 13.02.2024 | 43,80 | 43,80 | 41,60 | 42,10 | -3,22% | 3,00 |
| 12.02.2024 | 43,00 | 44,10 | 42,70 | 43,50 | 0,69% | - |
| 09.02.2024 | 42,50 | 43,40 | 42,00 | 43,20 | 1,65% | - |
| 08.02.2024 | 41,60 | 42,60 | 41,20 | 42,50 | 1,92% | - |
| 07.02.2024 | 41,50 | 42,00 | 41,30 | 41,70 | 0,48% | - |
| 06.02.2024 | 41,60 | 42,10 | 41,20 | 41,50 | 0,24% | 100,00 |
| 05.02.2024 | 41,80 | 42,30 | 41,20 | 41,40 | -1,19% | 100,00 |
| 02.02.2024 | 42,20 | 42,60 | 41,60 | 41,90 | -0,48% | - |
| 01.02.2024 | 41,20 | 42,40 | 40,20 | 42,10 | 2,43% | - |
| 31.01.2024 | 41,40 | 42,20 | 40,80 | 41,10 | -1,67% | - |
| 30.01.2024 | 41,20 | 41,80 | 40,70 | 41,80 | 1,70% | - |
| 29.01.2024 | 41,00 | 41,40 | 40,50 | 41,10 | -0,24% | - |
| 26.01.2024 | 40,80 | 41,40 | 40,50 | 41,20 | 0,98% | - |
| 25.01.2024 | 40,20 | 41,20 | 40,20 | 40,80 | 1,75% | - |
| 24.01.2024 | 40,50 | 41,00 | 39,80 | 40,10 | -0,99% | - |
| 23.01.2024 | 41,40 | 42,10 | 40,40 | 40,50 | -1,94% | - |
| 22.01.2024 | 42,00 | 42,30 | 41,20 | 41,30 | -1,43% | - |
| 19.01.2024 | 42,20 | 43,40 | 41,60 | 41,90 | -1,41% | - |
| 18.01.2024 | 42,60 | 43,20 | 42,20 | 42,50 | 0,24% | - |
| 17.01.2024 | 42,10 | 43,00 | 41,70 | 42,40 | 0,71% | - |
| 16.01.2024 | 42,00 | 43,20 | 41,80 | 42,10 | -0,71% | - |
| 15.01.2024 | 42,20 | 42,40 | 42,20 | 42,40 | 0,95% | - |
| 12.01.2024 | 41,60 | 42,90 | 41,60 | 42,00 | 0,96% | - |
| 11.01.2024 | 41,60 | 41,90 | 41,00 | 41,60 | 0,00% | - |
| 10.01.2024 | 41,50 | 41,80 | 41,00 | 41,60 | 0,24% | - |
| 09.01.2024 | 41,30 | 41,80 | 40,70 | 41,50 | 0,73% | - |
| 08.01.2024 | 42,10 | 42,40 | 41,20 | 41,20 | -2,14% | - |
| 05.01.2024 | 42,80 | 43,20 | 42,00 | 42,10 | -2,09% | - |
| 04.01.2024 | 42,90 | 43,80 | 42,40 | 43,00 | 0,23% | - |
| 03.01.2024 | 42,80 | 43,90 | 41,80 | 42,90 | -0,46% | 150,00 |
| 02.01.2024 | 42,60 | 43,50 | 40,80 | 43,10 | 0,23% | 105,00 |
| 29.12.2023 | 42,80 | 43,00 | 42,80 | 43,00 | 0,00% | - |
| 28.12.2023 | 43,00 | 43,30 | 42,60 | 43,00 | -0,46% | - |
| 27.12.2023 | 43,40 | 43,50 | 42,50 | 43,20 | -1,37% | - |
| 22.12.2023 | 43,20 | 44,20 | 43,00 | 43,80 | 1,15% | - |
| 21.12.2023 | 42,70 | 43,40 | 42,10 | 43,30 | 1,88% | - |
| 20.12.2023 | 41,60 | 43,10 | 41,20 | 42,50 | 1,92% | - |
| 19.12.2023 | 41,10 | 41,80 | 40,80 | 41,70 | 2,21% | - |
| 18.12.2023 | 40,40 | 41,20 | 40,00 | 40,80 | 2,51% | - |
| 15.12.2023 | 39,70 | 40,70 | 39,70 | 39,80 | 0,25% | - |
| 14.12.2023 | 40,20 | 40,70 | 39,10 | 39,70 | -1,73% | - |
| 13.12.2023 | 39,80 | 40,50 | 39,30 | 40,40 | 1,00% | - |
| 12.12.2023 | 40,50 | 41,80 | 39,40 | 40,00 | -1,23% | - |
| 11.12.2023 | 39,20 | 40,80 | 38,40 | 40,50 | 3,32% | - |
| 08.12.2023 | 38,80 | 39,40 | 38,00 | 39,20 | 1,29% | - |
| 07.12.2023 | 44,30 | 44,40 | 36,80 | 38,70 | -12,64% | - |
| 06.12.2023 | 44,20 | 45,20 | 43,70 | 44,30 | 0,45% | - |
| 05.12.2023 | 43,40 | 45,00 | 43,30 | 44,10 | 1,38% | - |
| 04.12.2023 | 43,20 | 44,10 | 42,90 | 43,50 | 0,23% | - |
| 01.12.2023 | 42,80 | 43,70 | 42,20 | 43,40 | 1,88% | 50,00 |
| 30.11.2023 | 41,70 | 43,00 | 41,30 | 42,60 | 2,16% | - |
| 29.11.2023 | 41,70 | 42,20 | 41,00 | 41,70 | 0,00% | - |
| 28.11.2023 | 43,00 | 43,00 | 41,60 | 41,70 | -2,34% | - |
| 27.11.2023 | 42,00 | 43,00 | 41,70 | 42,70 | 1,43% | - |
| 24.11.2023 | 42,10 | 43,20 | 40,90 | 42,10 | -0,24% | - |