Echtzeit-Aktienkurs Antero Midstream GP LP
Bid:
Ask:
Aktienkurse zur Antero Midstream GP LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2019 | 12,36 | 12,90 | 12,36 | 12,54 | 1,54% | 5.947.394,00 |
| 11.03.2019 | 12,20 | 12,63 | 12,20 | 12,35 | 1,98% | 9.432.279,00 |
| 08.03.2019 | 12,35 | 12,49 | 11,92 | 12,11 | -3,04% | 3.937.416,00 |
| 07.03.2019 | 12,53 | 12,57 | 12,23 | 12,49 | -0,32% | 1.965.041,00 |
| 06.03.2019 | 12,59 | 12,61 | 12,35 | 12,53 | -0,71% | 1.226.158,00 |
| 05.03.2019 | 12,69 | 12,87 | 12,47 | 12,62 | -0,24% | 1.780.040,00 |
| 04.03.2019 | 12,76 | 12,88 | 12,43 | 12,65 | -0,78% | 2.258.927,00 |
| 01.03.2019 | 12,80 | 12,90 | 12,48 | 12,75 | -0,16% | 1.205.157,00 |
| 28.02.2019 | 13,11 | 13,11 | 12,52 | 12,77 | -2,15% | 1.738.151,00 |
| 27.02.2019 | 13,28 | 13,37 | 12,96 | 13,05 | -1,73% | 1.065.878,00 |
| 26.02.2019 | 13,48 | 13,79 | 13,25 | 13,28 | -1,63% | 1.040.345,00 |
| 25.02.2019 | 13,48 | 13,59 | 13,31 | 13,50 | -0,44% | 902.245,00 |
| 22.02.2019 | 13,99 | 14,06 | 13,54 | 13,56 | -2,31% | 409.389,00 |
| 21.02.2019 | 14,00 | 14,07 | 13,67 | 13,88 | -1,35% | 449.316,00 |
| 20.02.2019 | 14,33 | 14,56 | 14,04 | 14,07 | -1,68% | 656.312,00 |
| 19.02.2019 | 13,89 | 14,49 | 13,89 | 14,31 | 2,73% | 678.614,00 |
| 15.02.2019 | 13,67 | 14,18 | 13,63 | 13,93 | 2,88% | 1.051.149,00 |
| 14.02.2019 | 13,25 | 13,71 | 13,17 | 13,54 | 2,42% | 1.793.778,00 |
| 13.02.2019 | 13,40 | 13,45 | 13,05 | 13,22 | -0,90% | 963.593,00 |
| 12.02.2019 | 13,14 | 13,73 | 13,03 | 13,34 | 3,09% | 916.731,00 |
| 11.02.2019 | 12,84 | 13,15 | 12,75 | 12,94 | 0,70% | 1.126.105,00 |
| 08.02.2019 | 13,00 | 13,01 | 12,53 | 12,85 | -1,15% | 2.112.129,00 |
| 07.02.2019 | 13,50 | 13,53 | 12,91 | 13,00 | -4,76% | 1.118.532,00 |
| 06.02.2019 | 13,64 | 13,68 | 13,34 | 13,65 | -0,80% | 723.953,00 |
| 05.02.2019 | 13,71 | 13,78 | 13,47 | 13,76 | 0,73% | 778.492,00 |
| 04.02.2019 | 13,38 | 13,73 | 13,10 | 13,66 | 1,86% | 728.541,00 |
| 01.02.2019 | 13,37 | 13,51 | 12,97 | 13,41 | -0,07% | 1.076.024,00 |
| 31.01.2019 | 13,68 | 13,82 | 13,12 | 13,42 | -3,10% | 1.232.557,00 |
| 30.01.2019 | 13,56 | 14,00 | 13,56 | 13,85 | 2,21% | 870.185,00 |
| 29.01.2019 | 13,46 | 13,89 | 13,35 | 13,55 | 1,35% | 1.310.427,00 |
| 28.01.2019 | 12,97 | 13,41 | 12,67 | 13,37 | 1,91% | 1.151.623,00 |
| 25.01.2019 | 12,96 | 13,32 | 12,86 | 13,12 | 2,42% | 1.355.170,00 |
| 24.01.2019 | 12,50 | 12,88 | 12,38 | 12,81 | 2,48% | 1.337.303,00 |
| 23.01.2019 | 12,58 | 12,60 | 12,24 | 12,50 | -0,16% | 1.340.247,00 |
| 22.01.2019 | 12,71 | 12,95 | 12,43 | 12,52 | -1,73% | 1.237.373,00 |
| 18.01.2019 | 12,59 | 12,88 | 12,59 | 12,74 | 1,19% | 1.075.855,00 |
| 17.01.2019 | 12,33 | 12,64 | 12,28 | 12,59 | 2,11% | 897.538,00 |
| 16.01.2019 | 12,18 | 12,45 | 12,14 | 12,33 | 1,23% | 818.832,00 |
| 15.01.2019 | 12,04 | 12,38 | 12,04 | 12,18 | 1,16% | 795.623,00 |
| 14.01.2019 | 12,13 | 12,22 | 11,95 | 12,04 | -1,71% | 1.189.656,00 |
| 11.01.2019 | 12,44 | 12,48 | 12,18 | 12,25 | -2,62% | 1.153.922,00 |
| 10.01.2019 | 12,90 | 12,90 | 12,12 | 12,58 | -2,56% | 1.538.026,00 |
| 09.01.2019 | 13,50 | 13,51 | 12,41 | 12,91 | -3,22% | 3.199.272,00 |
| 08.01.2019 | 13,18 | 13,55 | 13,12 | 13,34 | 2,54% | 913.708,00 |
| 07.01.2019 | 12,69 | 13,30 | 12,59 | 13,01 | 3,25% | 883.097,00 |
| 04.01.2019 | 11,83 | 12,81 | 11,82 | 12,60 | 7,69% | 1.019.016,00 |
| 03.01.2019 | 11,42 | 11,87 | 11,30 | 11,70 | 2,72% | 945.921,00 |
| 02.01.2019 | 11,02 | 11,79 | 10,87 | 11,39 | 1,88% | 1.513.942,00 |
| 31.12.2018 | 11,12 | 11,27 | 10,84 | 11,18 | 1,08% | 2.031.595,00 |
| 28.12.2018 | 10,88 | 11,11 | 10,62 | 11,06 | 1,28% | 1.475.869,00 |
| 27.12.2018 | 11,00 | 11,09 | 10,41 | 10,92 | -2,41% | 1.260.395,00 |
| 26.12.2018 | 10,57 | 11,19 | 10,12 | 11,19 | 6,27% | 2.237.283,00 |
| 24.12.2018 | 11,09 | 11,11 | 10,50 | 10,53 | -5,56% | 674.233,00 |
| 21.12.2018 | 11,72 | 11,76 | 11,02 | 11,15 | -5,43% | 5.597.787,00 |
| 20.12.2018 | 12,57 | 12,85 | 11,72 | 11,79 | -7,75% | 1.392.820,00 |
| 19.12.2018 | 12,76 | 12,87 | 12,35 | 12,78 | -0,08% | 1.400.300,00 |
| 18.12.2018 | 13,39 | 13,50 | 12,55 | 12,79 | -4,69% | 1.030.684,00 |
| 17.12.2018 | 14,10 | 14,26 | 13,26 | 13,42 | -4,96% | 734.734,00 |
| 14.12.2018 | 14,13 | 14,66 | 14,00 | 14,12 | -0,84% | 1.120.780,00 |
| 13.12.2018 | 14,23 | 14,51 | 14,10 | 14,24 | 0,00% | 556.836,00 |
| 12.12.2018 | 14,38 | 14,41 | 14,18 | 14,24 | 0,07% | 608.222,00 |
| 11.12.2018 | 14,50 | 14,53 | 14,10 | 14,23 | -0,77% | 653.546,00 |
| 10.12.2018 | 14,40 | 14,43 | 14,12 | 14,34 | -0,83% | 548.096,00 |
| 07.12.2018 | 14,76 | 14,86 | 14,34 | 14,46 | -0,34% | 400.882,00 |
| 06.12.2018 | 14,56 | 14,56 | 14,10 | 14,51 | -1,89% | 552.531,00 |
| 04.12.2018 | 15,09 | 15,21 | 14,70 | 14,79 | -2,31% | 479.043,00 |
| 03.12.2018 | 15,18 | 15,45 | 15,01 | 15,14 | 2,23% | 621.218,00 |
| 30.11.2018 | 14,87 | 14,91 | 14,41 | 14,81 | -1,00% | 784.788,00 |
| 29.11.2018 | 15,06 | 15,34 | 14,81 | 14,96 | -0,86% | 504.182,00 |
| 28.11.2018 | 14,48 | 15,09 | 14,35 | 15,09 | 4,21% | 1.139.287,00 |
| 27.11.2018 | 14,45 | 14,65 | 14,41 | 14,48 | -0,21% | 913.918,00 |
| 26.11.2018 | 14,23 | 14,63 | 14,20 | 14,51 | 2,91% | 831.243,00 |
| 23.11.2018 | 14,34 | 14,46 | 14,07 | 14,10 | -3,23% | 394.133,00 |
| 21.11.2018 | 14,42 | 14,75 | 14,20 | 14,57 | 1,75% | 395.779,00 |
| 20.11.2018 | 14,65 | 14,69 | 14,25 | 14,32 | -3,63% | 854.799,00 |
| 19.11.2018 | 14,75 | 15,38 | 14,47 | 14,86 | 0,13% | 957.993,00 |
| 16.11.2018 | 14,59 | 14,96 | 14,10 | 14,84 | 1,44% | 984.977,00 |
| 15.11.2018 | 14,90 | 15,00 | 14,27 | 14,63 | -1,94% | 739.166,00 |
| 14.11.2018 | 15,01 | 15,14 | 14,73 | 14,92 | 0,00% | 774.049,00 |
| 13.11.2018 | 15,25 | 15,31 | 14,67 | 14,92 | -1,78% | 432.403,00 |
| 12.11.2018 | 15,23 | 15,33 | 14,96 | 15,19 | 0,13% | 350.070,00 |
| 09.11.2018 | 15,06 | 15,27 | 14,67 | 15,17 | -0,33% | 901.966,00 |
| 08.11.2018 | 15,13 | 15,61 | 15,00 | 15,22 | 0,53% | 981.781,00 |
| 07.11.2018 | 15,47 | 15,50 | 15,05 | 15,14 | -1,17% | 1.800.065,00 |
| 06.11.2018 | 15,19 | 15,54 | 15,09 | 15,32 | 1,12% | 1.892.629,00 |
| 05.11.2018 | 15,52 | 15,65 | 15,14 | 15,15 | -0,85% | 1.335.367,00 |
| 02.11.2018 | 15,78 | 15,86 | 15,14 | 15,28 | -2,68% | 993.594,00 |
| 01.11.2018 | 16,08 | 16,45 | 15,59 | 15,70 | -2,55% | 1.198.451,00 |
| 31.10.2018 | 15,92 | 16,23 | 15,92 | 16,11 | 2,22% | 1.355.675,00 |
| 30.10.2018 | 15,76 | 16,14 | 15,60 | 15,76 | -0,25% | 892.206,00 |
| 29.10.2018 | 16,37 | 16,43 | 15,72 | 15,80 | -2,47% | 1.013.298,00 |
| 26.10.2018 | 16,72 | 16,72 | 16,14 | 16,20 | -3,91% | 831.596,00 |
| 25.10.2018 | 17,11 | 17,15 | 16,80 | 16,86 | -0,24% | 609.077,00 |
| 24.10.2018 | 17,31 | 17,53 | 16,86 | 16,90 | -2,71% | 469.636,00 |
| 23.10.2018 | 17,53 | 17,53 | 17,04 | 17,37 | -2,36% | 771.918,00 |
| 22.10.2018 | 18,05 | 18,10 | 17,66 | 17,79 | -1,22% | 417.667,00 |
| 19.10.2018 | 18,00 | 18,20 | 17,88 | 18,01 | -0,06% | 768.027,00 |
| 18.10.2018 | 17,98 | 18,23 | 17,93 | 18,02 | -0,44% | 438.595,00 |
| 17.10.2018 | 18,41 | 18,45 | 18,01 | 18,10 | -1,84% | 619.623,00 |
| 16.10.2018 | 17,84 | 18,49 | 17,83 | 18,44 | 2,84% | 663.398,00 |