Börse:
36,300€
0,55%
Echtzeit-Aktienkurs Argan Inc.
Bid:
36,200€
Ask:
36,400€
Aktienkurse zur Argan Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 23.06.2022 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 22.06.2022 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 21.06.2022 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 20.06.2022 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 17.06.2022 | 34,80 | 34,80 | 34,80 | 34,80 | -3,87% | - |
| 16.06.2022 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 15.06.2022 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 14.06.2022 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 13.06.2022 | 35,80 | 35,80 | 35,80 | 35,80 | -7,73% | - |
| 10.06.2022 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 09.06.2022 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 08.06.2022 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 07.06.2022 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 06.06.2022 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 03.06.2022 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 02.06.2022 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 01.06.2022 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 31.05.2022 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 30.05.2022 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 27.05.2022 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 26.05.2022 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 25.05.2022 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 24.05.2022 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 23.05.2022 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 20.05.2022 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 19.05.2022 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 18.05.2022 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 17.05.2022 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 16.05.2022 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 13.05.2022 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 12.05.2022 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 11.05.2022 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 10.05.2022 | 33,60 | 33,60 | 33,60 | 33,60 | -3,45% | - |
| 09.05.2022 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 06.05.2022 | 34,80 | 34,80 | 34,60 | 34,60 | -1,70% | 300,00 |
| 05.05.2022 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 04.05.2022 | 34,00 | 35,40 | 34,00 | 35,40 | 4,73% | 200,00 |
| 03.05.2022 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 02.05.2022 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 29.04.2022 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 28.04.2022 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 27.04.2022 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 26.04.2022 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 22.04.2022 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 21.04.2022 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 20.04.2022 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 19.04.2022 | 34,00 | 34,00 | 34,00 | 34,00 | -7,61% | - |
| 14.04.2022 | 36,00 | 36,80 | 36,00 | 36,80 | 1,10% | 100,00 |
| 13.04.2022 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 12.04.2022 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 11.04.2022 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 08.04.2022 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 07.04.2022 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 06.04.2022 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 05.04.2022 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 04.04.2022 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 01.04.2022 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 31.03.2022 | 35,80 | 36,20 | 35,80 | 36,20 | 0,00% | 200,00 |
| 30.03.2022 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 29.03.2022 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 28.03.2022 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 25.03.2022 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 24.03.2022 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 23.03.2022 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 22.03.2022 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 21.03.2022 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 18.03.2022 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 17.03.2022 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 16.03.2022 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 15.03.2022 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 14.03.2022 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 11.03.2022 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 10.03.2022 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 09.03.2022 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 08.03.2022 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 07.03.2022 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 04.03.2022 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 03.03.2022 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 02.03.2022 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 01.03.2022 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 300,00 |
| 28.02.2022 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 25.02.2022 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | - |
| 24.02.2022 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 23.02.2022 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 22.02.2022 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 21.02.2022 | 33,60 | 33,80 | 33,60 | 33,80 | 0,00% | - |
| 18.02.2022 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 17.02.2022 | 34,00 | 34,00 | 33,80 | 33,80 | 1,81% | 1.000,00 |
| 16.02.2022 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 15.02.2022 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 14.02.2022 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 11.02.2022 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 10.02.2022 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 09.02.2022 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 08.02.2022 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 07.02.2022 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 04.02.2022 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 03.02.2022 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 02.02.2022 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |