Börse:
44,860$
0,74%
Echtzeit-Aktienkurs Argan
Bid:
44,860$
Ask:
44,860$
Aktienkurse zur Argan Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 44,35 | 44,91 | 44,01 | 44,86 | 0,74% | 35.483,00 |
| 21.01.2021 | 45,55 | 45,62 | 44,50 | 44,53 | -1,98% | 21.433,00 |
| 20.01.2021 | 45,64 | 45,79 | 44,79 | 45,43 | -0,44% | 17.054,00 |
| 19.01.2021 | 46,47 | 46,47 | 45,56 | 45,63 | -0,59% | 23.435,00 |
| 15.01.2021 | 46,30 | 46,39 | 45,80 | 45,90 | -2,40% | 32.508,00 |
| 14.01.2021 | 47,41 | 47,70 | 47,00 | 47,03 | 0,06% | 29.061,00 |
| 13.01.2021 | 47,25 | 47,54 | 46,44 | 47,00 | -0,40% | 27.263,00 |
| 12.01.2021 | 46,18 | 47,19 | 46,03 | 47,19 | 3,19% | 25.049,00 |
| 11.01.2021 | 45,27 | 45,76 | 45,11 | 45,73 | -0,46% | 21.246,00 |
| 08.01.2021 | 46,71 | 46,71 | 45,42 | 45,94 | -1,48% | 14.495,00 |
| 07.01.2021 | 46,99 | 46,99 | 46,43 | 46,63 | -0,13% | 30.812,00 |
| 06.01.2021 | 44,82 | 47,58 | 44,82 | 46,69 | 6,16% | 48.129,00 |
| 05.01.2021 | 44,40 | 44,56 | 43,86 | 43,98 | -0,45% | 24.365,00 |
| 04.01.2021 | 44,81 | 44,81 | 43,87 | 44,18 | -0,70% | 41.877,00 |
| 31.12.2020 | 44,80 | 44,80 | 44,03 | 44,49 | -0,80% | 28.077,00 |
| 30.12.2020 | 44,67 | 45,29 | 44,65 | 44,85 | 0,40% | 18.990,00 |
| 29.12.2020 | 44,94 | 44,95 | 44,13 | 44,67 | -0,22% | 28.844,00 |
| 28.12.2020 | 44,64 | 44,95 | 44,27 | 44,77 | 1,24% | 27.780,00 |
| 24.12.2020 | 44,45 | 44,45 | 44,13 | 44,22 | -0,05% | 11.290,00 |
| 23.12.2020 | 43,82 | 44,51 | 43,82 | 44,24 | 0,94% | 22.254,00 |
| 22.12.2020 | 43,39 | 43,99 | 43,11 | 43,83 | 1,11% | 32.855,00 |
| 21.12.2020 | 44,25 | 44,55 | 43,24 | 43,35 | -3,28% | 46.102,00 |
| 18.12.2020 | 45,10 | 45,72 | 44,31 | 44,82 | -2,76% | 173.363,00 |
| 17.12.2020 | 46,27 | 46,39 | 45,67 | 46,09 | -0,24% | 30.197,00 |
| 16.12.2020 | 46,54 | 46,94 | 45,72 | 46,20 | -0,96% | 27.480,00 |
| 15.12.2020 | 46,29 | 47,51 | 46,13 | 46,65 | 1,97% | 33.371,00 |
| 14.12.2020 | 47,34 | 47,90 | 45,71 | 45,75 | -2,18% | 49.423,00 |
| 11.12.2020 | 48,47 | 49,20 | 46,53 | 46,77 | -4,53% | 36.451,00 |
| 10.12.2020 | 54,14 | 54,14 | 48,50 | 48,99 | -0,47% | 54.633,00 |
| 09.12.2020 | 50,00 | 50,64 | 49,16 | 49,22 | -2,26% | 41.543,00 |
| 08.12.2020 | 48,99 | 50,92 | 48,99 | 50,36 | 1,98% | 34.478,00 |
| 07.12.2020 | 49,70 | 49,87 | 49,01 | 49,38 | -0,44% | 20.867,00 |
| 04.12.2020 | 49,14 | 49,80 | 48,93 | 49,60 | 1,33% | 20.112,00 |
| 03.12.2020 | 48,19 | 49,50 | 47,56 | 48,95 | 1,89% | 25.499,00 |
| 02.12.2020 | 47,52 | 48,58 | 47,49 | 48,04 | 1,37% | 29.553,00 |
| 01.12.2020 | 46,59 | 47,74 | 46,25 | 47,39 | 3,04% | 169.963,00 |
| 30.11.2020 | 47,21 | 47,21 | 45,91 | 45,99 | -2,77% | 52.314,00 |
| 27.11.2020 | 46,68 | 47,50 | 46,68 | 47,30 | 0,87% | 17.177,00 |
| 25.11.2020 | 47,01 | 47,50 | 46,40 | 46,89 | -2,43% | 51.148,00 |
| 24.11.2020 | 47,48 | 48,35 | 47,27 | 48,06 | 2,32% | 39.693,00 |
| 23.11.2020 | 46,94 | 47,35 | 46,62 | 46,97 | 0,41% | 28.399,00 |
| 20.11.2020 | 47,63 | 47,63 | 46,68 | 46,78 | -2,87% | 28.397,00 |
| 19.11.2020 | 48,06 | 48,70 | 47,76 | 48,16 | -0,27% | 16.517,00 |
| 18.11.2020 | 49,59 | 49,99 | 48,28 | 48,29 | -1,89% | 20.709,00 |
| 17.11.2020 | 47,87 | 49,49 | 47,67 | 49,22 | 1,76% | 21.600,00 |
| 16.11.2020 | 47,56 | 48,67 | 47,42 | 48,37 | 3,75% | 32.001,00 |
| 13.11.2020 | 46,70 | 47,35 | 46,24 | 46,62 | 0,47% | 26.052,00 |
| 12.11.2020 | 45,32 | 46,48 | 45,32 | 46,40 | 1,69% | 20.522,00 |
| 11.11.2020 | 45,70 | 45,71 | 44,72 | 45,63 | -0,09% | 24.689,00 |
| 10.11.2020 | 44,14 | 45,95 | 44,14 | 45,67 | 4,32% | 30.563,00 |
| 09.11.2020 | 43,79 | 45,48 | 43,71 | 43,78 | 1,23% | 33.925,00 |
| 06.11.2020 | 43,79 | 43,85 | 43,03 | 43,25 | -0,60% | 19.239,00 |
| 05.11.2020 | 42,65 | 43,72 | 42,65 | 43,51 | 2,57% | 22.660,00 |
| 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 |
| 30.09.2020 | 41,79 | 42,62 | 41,56 | 41,91 | 0,29% | 78.429,00 |
| 29.09.2020 | 42,38 | 42,38 | 41,25 | 41,79 | -1,67% | 56.595,00 |
| 28.09.2020 | 42,01 | 43,02 | 41,74 | 42,50 | 2,07% | 69.132,00 |
| 25.09.2020 | 41,49 | 42,14 | 41,49 | 41,64 | -0,57% | 71.317,00 |
| 24.09.2020 | 42,48 | 42,48 | 41,28 | 41,88 | -1,51% | 93.149,00 |
| 23.09.2020 | 42,57 | 43,02 | 42,34 | 42,52 | -0,89% | 111.636,00 |
| 22.09.2020 | 44,10 | 44,10 | 42,75 | 42,90 | 0,40% | 70.501,00 |
| 21.09.2020 | 44,13 | 44,28 | 42,01 | 42,73 | -4,92% | 81.877,00 |
| 18.09.2020 | 45,94 | 46,34 | 44,38 | 44,94 | -2,18% | 136.335,00 |
| 17.09.2020 | 46,87 | 47,88 | 45,80 | 45,94 | -2,83% | 73.825,00 |
| 16.09.2020 | 45,59 | 47,88 | 45,59 | 47,28 | 3,71% | 112.386,00 |
| 15.09.2020 | 44,76 | 45,97 | 44,02 | 45,59 | 2,68% | 97.734,00 |
| 14.09.2020 | 42,55 | 44,49 | 42,55 | 44,40 | 4,82% | 77.254,00 |
| 11.09.2020 | 43,43 | 43,82 | 42,05 | 42,36 | -2,19% | 59.890,00 |
| 10.09.2020 | 45,87 | 45,90 | 43,19 | 43,31 | 3,41% | 149.099,00 |
| 09.09.2020 | 41,70 | 42,64 | 41,29 | 41,88 | 1,13% | 74.674,00 |
| 08.09.2020 | 42,05 | 42,09 | 41,15 | 41,41 | -2,06% | 46.266,00 |
| 04.09.2020 | 43,36 | 43,36 | 41,84 | 42,28 | -1,08% | 74.073,00 |
| 03.09.2020 | 43,52 | 43,89 | 42,49 | 42,74 | -1,79% | 83.862,00 |
| 02.09.2020 | 42,59 | 43,64 | 42,59 | 43,52 | 1,80% | 55.042,00 |
| 01.09.2020 | 42,17 | 43,31 | 41,95 | 42,75 | 0,99% | 131.525,00 |
| 31.08.2020 | 42,82 | 42,92 | 42,19 | 42,33 | -1,51% | 86.903,00 |