Börse:
51,139$
0,46%
Echtzeit-Aktienkurs Argan Inc.
Bid:
50,650$
Ask:
51,628$
Aktienkurse zur Argan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 49,56 | 50,91 | 49,56 | 50,91 | 2,94% | - |
| 23.02.2021 | 48,90 | 49,95 | 48,43 | 49,45 | 0,18% | 101.637,00 |
| 22.02.2021 | 48,68 | 49,36 | 48,19 | 49,36 | 1,77% | 130.952,00 |
| 19.02.2021 | 49,23 | 49,49 | 48,02 | 48,50 | -1,30% | 75.476,00 |
| 18.02.2021 | 45,88 | 49,79 | 45,76 | 49,14 | 6,73% | 173.924,00 |
| 17.02.2021 | 44,34 | 46,44 | 44,30 | 46,04 | 3,95% | 105.131,00 |
| 16.02.2021 | 45,37 | 45,39 | 44,29 | 44,29 | -1,29% | 80.547,00 |
| 12.02.2021 | 44,81 | 45,18 | 44,61 | 44,87 | -0,29% | 68.576,00 |
| 11.02.2021 | 45,21 | 45,91 | 44,63 | 45,00 | -0,46% | 90.239,00 |
| 10.02.2021 | 45,93 | 46,05 | 45,20 | 45,21 | -1,72% | 61.698,00 |
| 09.02.2021 | 46,09 | 46,59 | 45,63 | 46,00 | -0,20% | 47.560,00 |
| 08.02.2021 | 45,10 | 46,24 | 45,10 | 46,09 | 2,67% | 75.227,00 |
| 05.02.2021 | 45,02 | 45,08 | 44,25 | 44,89 | 0,40% | 71.181,00 |
| 04.02.2021 | 43,95 | 44,88 | 43,51 | 44,71 | 1,54% | 83.786,00 |
| 03.02.2021 | 44,00 | 44,76 | 43,51 | 44,03 | 0,07% | 78.838,00 |
| 02.02.2021 | 43,90 | 44,18 | 43,29 | 44,00 | 1,45% | 48.708,00 |
| 01.02.2021 | 43,44 | 44,16 | 42,84 | 43,37 | 0,32% | 89.489,00 |
| 29.01.2021 | 43,06 | 43,90 | 42,35 | 43,23 | 0,91% | 108.719,00 |
| 28.01.2021 | 43,41 | 43,50 | 42,83 | 42,84 | -0,49% | 99.741,00 |
| 27.01.2021 | 42,85 | 43,34 | 41,37 | 43,05 | -0,76% | 131.578,00 |
| 26.01.2021 | 44,34 | 44,54 | 43,29 | 43,38 | -1,41% | 52.317,00 |
| 25.01.2021 | 44,58 | 44,58 | 43,35 | 44,00 | -1,92% | 93.161,00 |
| 22.01.2021 | 44,35 | 44,96 | 44,00 | 44,86 | 0,74% | 86.307,00 |
| 21.01.2021 | 45,55 | 46,17 | 44,50 | 44,53 | -1,98% | 107.443,00 |
| 20.01.2021 | 45,64 | 46,94 | 44,67 | 45,43 | -0,44% | 56.950,00 |
| 19.01.2021 | 46,47 | 46,47 | 45,52 | 45,63 | -0,59% | 53.737,00 |
| 15.01.2021 | 46,30 | 46,39 | 45,78 | 45,90 | -2,40% | 61.360,00 |
| 14.01.2021 | 47,41 | 47,72 | 46,97 | 47,03 | 0,06% | 79.106,00 |
| 13.01.2021 | 47,25 | 47,54 | 46,28 | 47,00 | -0,40% | 117.933,00 |
| 12.01.2021 | 46,11 | 47,23 | 46,03 | 47,19 | 3,19% | 83.094,00 |
| 11.01.2021 | 45,27 | 45,97 | 45,11 | 45,73 | -0,46% | 47.387,00 |
| 08.01.2021 | 46,71 | 46,75 | 45,34 | 45,94 | -1,48% | 42.723,00 |
| 07.01.2021 | 46,99 | 47,28 | 46,25 | 46,63 | -0,13% | 75.117,00 |
| 06.01.2021 | 44,82 | 47,68 | 44,82 | 46,69 | 6,16% | 127.008,00 |
| 05.01.2021 | 44,40 | 44,89 | 43,78 | 43,98 | -0,45% | 87.173,00 |
| 04.01.2021 | 44,81 | 45,17 | 43,81 | 44,18 | -0,70% | 125.710,00 |
| 31.12.2020 | 44,80 | 44,80 | 44,02 | 44,49 | -0,80% | 61.750,00 |
| 30.12.2020 | 44,67 | 45,29 | 44,49 | 44,85 | 0,40% | 54.368,00 |
| 29.12.2020 | 44,94 | 45,24 | 44,10 | 44,67 | -0,22% | 86.317,00 |
| 28.12.2020 | 44,64 | 44,99 | 44,17 | 44,77 | 1,24% | 79.935,00 |
| 24.12.2020 | 44,45 | 44,61 | 44,12 | 44,22 | -0,05% | 28.024,00 |
| 23.12.2020 | 43,82 | 44,59 | 43,82 | 44,24 | 0,94% | 76.952,00 |
| 22.12.2020 | 43,39 | 44,17 | 43,11 | 43,83 | 1,11% | 85.333,00 |
| 21.12.2020 | 44,25 | 44,55 | 43,23 | 43,35 | -3,28% | 103.675,00 |
| 18.12.2020 | 45,10 | 45,72 | 44,28 | 44,82 | -2,76% | 263.987,00 |
| 17.12.2020 | 46,27 | 46,53 | 45,67 | 46,09 | -0,24% | 117.564,00 |
| 16.12.2020 | 46,54 | 47,00 | 45,51 | 46,20 | -0,96% | 138.719,00 |
| 15.12.2020 | 46,29 | 47,52 | 46,01 | 46,65 | 1,97% | 140.797,00 |
| 14.12.2020 | 47,34 | 48,26 | 45,70 | 45,75 | -2,18% | 143.937,00 |
| 11.12.2020 | 48,47 | 49,36 | 46,53 | 46,77 | -4,53% | 194.246,00 |
| 10.12.2020 | 54,14 | 54,50 | 48,44 | 48,99 | -0,47% | 189.638,00 |
| 09.12.2020 | 50,00 | 51,33 | 49,16 | 49,22 | -2,26% | 101.616,00 |
| 08.12.2020 | 48,99 | 51,00 | 48,99 | 50,36 | 1,98% | 88.596,00 |
| 07.12.2020 | 49,70 | 49,87 | 49,01 | 49,38 | -0,44% | 60.331,00 |
| 04.12.2020 | 49,14 | 49,80 | 48,80 | 49,60 | 1,33% | 74.181,00 |
| 03.12.2020 | 48,19 | 49,51 | 47,21 | 48,95 | 1,89% | 85.446,00 |
| 02.12.2020 | 47,52 | 48,72 | 47,21 | 48,04 | 1,37% | 91.318,00 |
| 01.12.2020 | 46,59 | 47,74 | 46,25 | 47,39 | 3,04% | 272.141,00 |
| 30.11.2020 | 47,21 | 47,21 | 45,90 | 45,99 | -2,77% | 135.444,00 |
| 27.11.2020 | 46,68 | 47,50 | 46,68 | 47,30 | 0,87% | 65.249,00 |
| 25.11.2020 | 47,44 | 47,76 | 46,35 | 46,89 | -2,43% | 139.961,00 |
| 24.11.2020 | 47,48 | 48,57 | 47,10 | 48,06 | 2,32% | 137.908,00 |
| 23.11.2020 | 46,94 | 47,35 | 46,54 | 46,97 | 0,41% | 72.622,00 |
| 20.11.2020 | 47,63 | 47,63 | 46,68 | 46,78 | -2,87% | 69.684,00 |
| 19.11.2020 | 48,06 | 48,94 | 47,76 | 48,16 | -0,27% | 65.186,00 |
| 18.11.2020 | 49,59 | 50,01 | 48,28 | 48,29 | -1,89% | 91.903,00 |
| 17.11.2020 | 47,87 | 49,57 | 47,67 | 49,22 | 1,76% | 59.638,00 |
| 16.11.2020 | 47,56 | 48,71 | 47,20 | 48,37 | 3,75% | 74.358,00 |
| 13.11.2020 | 46,50 | 47,35 | 46,24 | 46,62 | 0,47% | 79.083,00 |
| 12.11.2020 | 45,32 | 46,48 | 45,06 | 46,40 | 1,69% | 64.125,00 |
| 11.11.2020 | 45,70 | 45,71 | 44,70 | 45,63 | -0,09% | 76.473,00 |
| 10.11.2020 | 44,14 | 45,96 | 43,83 | 45,67 | 4,32% | 77.652,00 |
| 09.11.2020 | 43,25 | 45,48 | 43,25 | 43,78 | 1,23% | 86.877,00 |
| 06.11.2020 | 43,79 | 43,85 | 43,01 | 43,25 | -0,60% | 52.830,00 |
| 05.11.2020 | 42,65 | 43,82 | 42,65 | 43,51 | 2,57% | 76.403,00 |
| 04.11.2020 | 42,58 | 42,75 | 41,35 | 42,42 | -1,90% | 94.330,00 |
| 03.11.2020 | 42,52 | 43,51 | 42,35 | 43,24 | 2,98% | 85.883,00 |
| 02.11.2020 | 41,65 | 42,00 | 41,14 | 41,99 | 1,94% | 73.236,00 |
| 30.10.2020 | 41,68 | 41,96 | 40,87 | 41,19 | -1,18% | 95.616,00 |
| 29.10.2020 | 40,94 | 41,74 | 40,69 | 41,68 | 1,53% | 71.384,00 |
| 28.10.2020 | 40,23 | 41,33 | 40,03 | 41,05 | -0,29% | 99.725,00 |
| 27.10.2020 | 41,39 | 41,39 | 40,67 | 41,17 | -0,15% | 45.069,00 |
| 26.10.2020 | 41,63 | 42,01 | 40,82 | 41,23 | -2,21% | 43.413,00 |
| 23.10.2020 | 41,43 | 42,18 | 41,40 | 42,16 | 2,83% | 49.236,00 |
| 22.10.2020 | 40,74 | 41,15 | 40,47 | 41,00 | 0,69% | 103.068,00 |
| 21.10.2020 | 41,51 | 41,82 | 40,67 | 40,72 | -2,96% | 75.681,00 |
| 20.10.2020 | 41,80 | 42,51 | 41,63 | 41,96 | 0,50% | 51.215,00 |
| 19.10.2020 | 42,46 | 42,72 | 41,62 | 41,75 | -1,37% | 86.625,00 |
| 16.10.2020 | 41,94 | 43,11 | 41,72 | 42,33 | 0,79% | 124.807,00 |
| 15.10.2020 | 41,79 | 42,40 | 41,79 | 42,00 | -0,99% | 115.894,00 |
| 14.10.2020 | 42,79 | 43,03 | 42,34 | 42,42 | 0,12% | 70.270,00 |
| 13.10.2020 | 43,16 | 43,86 | 42,15 | 42,37 | -2,24% | 192.893,00 |
| 12.10.2020 | 43,85 | 44,04 | 43,04 | 43,34 | -1,19% | 71.956,00 |
| 09.10.2020 | 44,19 | 44,77 | 43,58 | 43,86 | -0,68% | 51.965,00 |
| 08.10.2020 | 44,29 | 44,73 | 43,91 | 44,16 | -0,02% | 80.303,00 |
| 07.10.2020 | 43,88 | 45,28 | 43,88 | 44,17 | 0,75% | 148.199,00 |
| 06.10.2020 | 44,40 | 44,94 | 43,53 | 43,84 | -0,81% | 80.100,00 |
| 05.10.2020 | 42,69 | 44,33 | 42,65 | 44,20 | 4,99% | 93.005,00 |
| 02.10.2020 | 41,31 | 42,38 | 41,28 | 42,10 | 0,67% | 120.565,00 |
| 01.10.2020 | 41,93 | 42,14 | 41,61 | 41,82 | -0,21% | 68.816,00 |