Echtzeit-Aktienkurs Argan Inc.
Bid:
Ask:
Aktienkurse zur Argan Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 49,42 | 51,22 | 49,42 | 50,23 | -1,40% | - |
25.02.2021 | 51,53 | 52,02 | 49,40 | 50,94 | -0,47% | - |
24.02.2021 | 50,11 | 51,38 | 49,46 | 51,18 | 3,30% | - |
23.02.2021 | 48,85 | 50,04 | 48,47 | 49,55 | 0,72% | - |
22.02.2021 | 48,91 | 49,47 | 48,49 | 49,19 | 1,35% | - |
19.02.2021 | 48,84 | 48,91 | 47,96 | 48,54 | -1,62% | - |
18.02.2021 | 46,78 | 49,82 | 46,78 | 49,34 | 7,05% | - |
17.02.2021 | 44,97 | 46,34 | 0,00 | 46,09 | 4,12% | - |
16.02.2021 | 45,26 | 45,36 | 44,08 | 44,26 | -1,27% | - |
12.02.2021 | 44,91 | 45,36 | 44,54 | 44,83 | -0,42% | - |
11.02.2021 | 45,33 | 45,49 | 44,43 | 45,02 | -0,52% | - |
10.02.2021 | 45,29 | 46,05 | 45,06 | 45,26 | -1,88% | - |
09.02.2021 | 46,03 | 46,64 | 44,87 | 46,12 | 0,03% | - |
08.02.2021 | 46,00 | 46,30 | 0,00 | 46,11 | 2,42% | - |
05.02.2021 | 44,31 | 45,10 | 44,25 | 45,02 | 0,63% | - |
04.02.2021 | 44,80 | 44,85 | 44,74 | 44,74 | 1,51% | - |
03.02.2021 | 43,55 | 44,39 | 43,29 | 44,07 | 0,43% | - |
02.02.2021 | 43,19 | 44,93 | 43,09 | 43,88 | 1,04% | - |
01.02.2021 | 43,43 | 43,44 | 43,43 | 43,43 | 0,21% | - |
29.01.2021 | 42,97 | 44,20 | 42,58 | 43,34 | 0,80% | - |
28.01.2021 | 43,03 | 43,46 | 42,72 | 43,00 | -0,39% | - |
27.01.2021 | 41,62 | 43,39 | 41,55 | 43,17 | -0,30% | - |
26.01.2021 | 44,30 | 44,30 | 43,11 | 43,30 | -1,61% | - |
25.01.2021 | 44,55 | 44,55 | 43,35 | 44,01 | -1,91% | - |
22.01.2021 | 44,20 | 44,98 | 44,15 | 44,86 | 0,85% | - |
21.01.2021 | 44,54 | 44,56 | 44,47 | 44,48 | -2,27% | - |
20.01.2021 | 45,26 | 46,23 | 44,70 | 45,52 | -0,56% | - |
19.01.2021 | 46,14 | 46,19 | 45,46 | 45,77 | -0,20% | - |
15.01.2021 | 45,96 | 46,49 | 45,08 | 45,86 | -2,39% | - |
14.01.2021 | 47,68 | 47,79 | 46,89 | 46,99 | -0,09% | - |
13.01.2021 | 46,99 | 47,54 | 46,06 | 47,03 | -0,36% | - |
12.01.2021 | 46,57 | 47,30 | 46,26 | 47,20 | 3,12% | - |
11.01.2021 | 45,81 | 45,94 | 45,27 | 45,77 | -0,38% | - |
08.01.2021 | 46,08 | 46,88 | 45,24 | 45,94 | -1,52% | - |
07.01.2021 | 47,15 | 47,25 | 46,19 | 46,65 | 0,04% | - |
06.01.2021 | 46,02 | 47,92 | 46,02 | 46,63 | 5,74% | - |
05.01.2021 | 43,90 | 44,66 | 43,71 | 44,10 | -0,37% | - |
04.01.2021 | 44,95 | 44,95 | 43,86 | 44,27 | -0,93% | - |
31.12.2020 | 44,47 | 44,82 | 43,95 | 44,68 | -0,23% | - |
30.12.2020 | 44,82 | 45,15 | 44,69 | 44,79 | 0,08% | - |
29.12.2020 | 44,38 | 44,93 | 43,98 | 44,75 | 2,61% | - |
28.12.2020 | 44,50 | 45,06 | 43,61 | 43,61 | -1,18% | - |
24.12.2020 | 44,27 | 44,58 | 44,12 | 44,13 | -0,44% | - |
23.12.2020 | 44,04 | 44,60 | 43,91 | 44,33 | 1,29% | - |
22.12.2020 | 43,56 | 44,14 | 43,07 | 43,76 | 0,51% | - |
21.12.2020 | 43,36 | 44,21 | 43,17 | 43,54 | -2,91% | - |
18.12.2020 | 45,56 | 45,73 | 43,86 | 44,85 | -2,52% | - |
17.12.2020 | 46,21 | 46,53 | 45,61 | 46,01 | -0,55% | - |
16.12.2020 | 46,80 | 46,91 | 45,49 | 46,26 | -0,85% | - |
15.12.2020 | 47,07 | 47,74 | 46,11 | 46,66 | 0,58% | - |
14.12.2020 | 47,77 | 47,77 | 38,74 | 46,39 | -0,76% | - |
11.12.2020 | 48,91 | 48,96 | 38,11 | 46,74 | -4,67% | - |
10.12.2020 | 51,01 | 51,31 | 48,13 | 49,03 | 6,60% | - |
09.12.2020 | 49,16 | 49,31 | 42,02 | 46,00 | -7,71% | - |
08.12.2020 | 49,39 | 51,10 | 49,39 | 49,84 | 1,28% | - |
07.12.2020 | 49,21 | 49,21 | 49,21 | 49,21 | -1,20% | - |
04.12.2020 | 49,30 | 49,86 | 49,21 | 49,81 | 1,94% | - |
03.12.2020 | 48,09 | 49,47 | 47,88 | 48,86 | 1,44% | - |
02.12.2020 | 50,48 | 50,48 | 48,08 | 48,16 | 1,75% | - |
01.12.2020 | 46,85 | 47,71 | 46,19 | 47,33 | 2,94% | - |
30.11.2020 | 47,34 | 47,34 | 45,98 | 45,98 | 83,10% | - |
27.11.2020 | 46,78 | 48,55 | 25,11 | 25,11 | -46,76% | - |
25.11.2020 | 47,08 | 47,90 | 46,40 | 47,17 | -1,60% | - |
24.11.2020 | 47,44 | 48,71 | 47,22 | 47,94 | 2,13% | - |
23.11.2020 | 46,87 | 47,30 | 46,73 | 46,94 | 0,03% | - |
20.11.2020 | 47,22 | 47,48 | 46,76 | 46,92 | -2,52% | - |
19.11.2020 | 47,84 | 50,21 | 47,16 | 48,14 | -0,51% | - |
18.11.2020 | 49,37 | 50,03 | 48,29 | 48,38 | -0,67% | - |
17.11.2020 | 47,79 | 49,60 | 47,69 | 48,71 | 1,02% | - |
16.11.2020 | 47,49 | 48,61 | 47,33 | 48,22 | 3,69% | - |
13.11.2020 | 47,13 | 47,29 | 46,03 | 46,50 | 0,40% | - |
12.11.2020 | 45,46 | 46,75 | 45,13 | 46,32 | -0,31% | - |
11.11.2020 | 44,83 | 46,50 | 0,00 | 46,46 | 2,01% | - |
10.11.2020 | 46,14 | 46,14 | 0,00 | 45,55 | 3,65% | - |
09.11.2020 | 45,27 | 45,44 | 43,86 | 43,94 | 1,78% | - |
06.11.2020 | 43,77 | 43,82 | 42,96 | 43,17 | -0,70% | - |
05.11.2020 | 42,79 | 43,83 | 42,79 | 43,48 | 2,29% | - |
04.11.2020 | 41,50 | 42,75 | 0,00 | 42,50 | -1,57% | - |
03.11.2020 | 42,98 | 43,47 | 41,86 | 43,18 | 3,51% | - |
02.11.2020 | 41,63 | 42,09 | 40,99 | 41,72 | 1,67% | - |
30.10.2020 | 41,82 | 42,07 | 40,80 | 41,03 | -1,37% | - |
29.10.2020 | 41,07 | 41,74 | 40,98 | 41,60 | 1,39% | - |
28.10.2020 | 40,63 | 41,81 | 40,45 | 41,03 | -1,96% | - |
27.10.2020 | 41,65 | 41,86 | 40,76 | 41,85 | 1,58% | - |
26.10.2020 | 41,45 | 41,45 | 40,75 | 41,20 | -3,54% | - |
23.10.2020 | 41,50 | 42,71 | 41,37 | 42,71 | 4,40% | - |
22.10.2020 | 40,79 | 41,16 | 40,56 | 40,91 | -1,89% | - |
21.10.2020 | 41,75 | 41,88 | 40,68 | 41,70 | -0,74% | - |
20.10.2020 | 41,91 | 42,94 | 40,93 | 42,01 | -1,77% | - |
19.10.2020 | 42,35 | 42,77 | 41,60 | 42,77 | -1,06% | - |
16.10.2020 | 42,15 | 43,23 | 41,99 | 43,23 | 0,38% | - |
15.10.2020 | 41,91 | 43,06 | 41,83 | 43,06 | 1,14% | - |
14.10.2020 | 43,16 | 43,16 | 42,28 | 42,58 | 0,52% | - |
13.10.2020 | 42,85 | 43,28 | 42,02 | 42,36 | -2,36% | - |
12.10.2020 | 43,77 | 44,04 | 43,03 | 43,38 | -1,09% | - |
09.10.2020 | 44,38 | 44,40 | 43,49 | 43,86 | -0,72% | - |
08.10.2020 | 44,49 | 45,07 | 43,51 | 44,18 | -0,01% | - |
07.10.2020 | 44,38 | 45,39 | 43,89 | 44,19 | 0,71% | - |
06.10.2020 | 44,09 | 44,93 | 43,24 | 43,88 | 0,27% | - |
05.10.2020 | 44,22 | 44,23 | 43,75 | 43,76 | 3,75% | - |