Börse:
52,880$
-3,15%
Echtzeit-Aktienkurs Argan
Bid:
52,880$
Ask:
52,880$
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 52,77 | 53,29 | 52,13 | 53,26 | 0,85% | 170.829,00 |
| 19.04.2021 | 54,55 | 54,59 | 52,79 | 52,81 | -3,28% | 45.305,00 |
| 16.04.2021 | 53,79 | 54,99 | 53,32 | 54,60 | 2,50% | 97.011,00 |
| 15.04.2021 | 54,20 | 54,96 | 52,94 | 53,27 | -1,55% | 113.698,00 |
| 14.04.2021 | 53,50 | 55,03 | 53,10 | 54,11 | 0,86% | 59.259,00 |
| 13.04.2021 | 53,37 | 54,09 | 52,85 | 53,65 | -0,02% | 56.688,00 |
| 12.04.2021 | 53,62 | 54,10 | 52,72 | 53,66 | 0,19% | 54.553,00 |
| 09.04.2021 | 52,93 | 53,75 | 52,50 | 53,56 | 1,29% | 75.295,00 |
| 08.04.2021 | 53,57 | 53,57 | 52,27 | 52,88 | -0,92% | 102.260,00 |
| 07.04.2021 | 54,24 | 54,24 | 52,87 | 53,37 | -1,60% | 55.648,00 |
| 06.04.2021 | 54,73 | 55,50 | 53,97 | 54,24 | -0,64% | 67.489,00 |
| 05.04.2021 | 55,08 | 55,99 | 54,02 | 54,59 | -0,07% | 99.712,00 |
| 01.04.2021 | 54,00 | 54,76 | 53,37 | 54,63 | 2,40% | 88.296,00 |
| 31.03.2021 | 52,44 | 55,48 | 52,44 | 53,35 | 2,73% | 209.609,00 |
| 30.03.2021 | 50,98 | 51,99 | 50,74 | 51,93 | 1,60% | 67.955,00 |
| 29.03.2021 | 50,19 | 51,41 | 50,19 | 51,11 | 0,89% | 87.251,00 |
| 26.03.2021 | 51,11 | 51,11 | 49,83 | 50,66 | -0,10% | 59.444,00 |
| 25.03.2021 | 49,67 | 50,90 | 49,39 | 50,71 | 1,40% | 118.809,00 |
| 24.03.2021 | 51,47 | 52,72 | 50,00 | 50,01 | -1,79% | 108.445,00 |
| 23.03.2021 | 52,17 | 52,45 | 50,56 | 50,92 | -3,51% | 82.721,00 |
| 22.03.2021 | 52,75 | 53,28 | 52,01 | 52,77 | 0,19% | 74.085,00 |
| 19.03.2021 | 51,90 | 52,87 | 50,58 | 52,67 | 1,70% | 321.321,00 |
| 18.03.2021 | 52,69 | 53,15 | 51,72 | 51,79 | -2,02% | 78.583,00 |
| 17.03.2021 | 53,11 | 53,11 | 52,02 | 52,86 | -0,36% | 89.284,00 |
| 16.03.2021 | 53,42 | 53,70 | 52,07 | 53,05 | -0,90% | 67.725,00 |
| 15.03.2021 | 54,38 | 54,40 | 53,00 | 53,53 | -1,82% | 70.056,00 |
| 12.03.2021 | 53,78 | 55,37 | 53,72 | 54,52 | 1,45% | 98.566,00 |
| 11.03.2021 | 53,46 | 53,94 | 52,13 | 53,74 | 1,26% | 89.774,00 |
| 10.03.2021 | 52,05 | 53,13 | 51,88 | 53,07 | 2,63% | 73.262,00 |
| 09.03.2021 | 51,72 | 52,35 | 51,35 | 51,71 | 0,04% | 69.194,00 |
| 08.03.2021 | 51,21 | 52,02 | 50,65 | 51,69 | 1,49% | 82.157,00 |
| 05.03.2021 | 50,44 | 51,15 | 49,39 | 50,93 | 2,45% | 125.151,00 |
| 04.03.2021 | 51,72 | 52,47 | 48,79 | 49,71 | -3,81% | 90.489,00 |
| 03.03.2021 | 51,53 | 52,49 | 51,27 | 51,68 | 0,68% | 81.112,00 |
| 02.03.2021 | 51,95 | 52,12 | 51,22 | 51,33 | -1,74% | 193.077,00 |
| 01.03.2021 | 50,91 | 52,48 | 50,91 | 52,24 | 4,44% | 123.252,00 |
| 26.02.2021 | 50,73 | 51,59 | 49,77 | 50,02 | -1,67% | 95.078,00 |
| 25.02.2021 | 50,96 | 51,95 | 50,07 | 50,87 | -0,76% | 129.273,00 |
| 24.02.2021 | 49,91 | 51,28 | 49,66 | 51,26 | 3,66% | 132.231,00 |
| 23.02.2021 | 48,90 | 49,95 | 48,43 | 49,45 | 0,18% | 101.638,00 |
| 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% | 73.289,00 |
| 04.02.2021 | 43,95 | 44,88 | 43,51 | 44,71 | 1,54% | 83.788,00 |
| 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% | 108.969,00 |
| 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% | 86.914,00 |
| 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 |