13,050€
1,16%
Echtzeit-Aktienkurs Antero Midstream Corp
Bid:
Ask:
Aktienkurse zur Antero Midstream Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 12,75 | 13,05 | 12,60 | 12,95 | 0,39% | - |
| 30.04.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -2,27% | - |
| 29.04.2024 | 13,10 | 13,30 | 13,10 | 13,20 | 0,00% | 1.500,00 |
| 26.04.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | - |
| 25.04.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 0,76% | - |
| 24.04.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 0,77% | - |
| 23.04.2024 | 13,00 | 13,00 | 12,80 | 13,00 | -0,76% | - |
| 22.04.2024 | 13,00 | 13,30 | 12,90 | 13,10 | 0,77% | 198,00 |
| 19.04.2024 | 12,80 | 13,10 | 12,80 | 13,00 | 0,78% | - |
| 18.04.2024 | 12,60 | 12,90 | 12,60 | 12,90 | 0,78% | - |
| 17.04.2024 | 12,30 | 12,80 | 12,30 | 12,80 | 0,79% | 700,00 |
| 16.04.2024 | 12,70 | 12,80 | 12,60 | 12,70 | -0,78% | - |
| 15.04.2024 | 12,90 | 13,10 | 12,80 | 12,80 | -1,54% | - |
| 12.04.2024 | 12,90 | 13,30 | 12,90 | 13,00 | 0,00% | 15,00 |
| 11.04.2024 | 13,00 | 13,10 | 13,00 | 13,00 | -0,76% | - |
| 10.04.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 0,77% | - |
| 09.04.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | - |
| 08.04.2024 | 13,00 | 13,10 | 13,00 | 13,00 | -0,76% | - |
| 05.04.2024 | 13,00 | 13,10 | 13,00 | 13,10 | -0,76% | 100,00 |
| 04.04.2024 | 13,10 | 13,30 | 13,10 | 13,20 | 0,00% | - |
| 03.04.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | - |
| 02.04.2024 | 13,00 | 13,30 | 13,00 | 13,20 | 3,12% | 630,00 |
| 28.03.2024 | 12,70 | 13,00 | 12,70 | 12,80 | 1,59% | 35,00 |
| 27.03.2024 | 12,60 | 12,80 | 12,60 | 12,60 | 0,80% | - |
| 26.03.2024 | 12,60 | 12,70 | 12,50 | 12,50 | 0,00% | - |
| 25.03.2024 | 12,70 | 12,90 | 12,50 | 12,50 | -1,57% | - |
| 22.03.2024 | 12,80 | 12,90 | 12,70 | 12,70 | 0,79% | 77,00 |
| 21.03.2024 | 12,40 | 12,80 | 12,40 | 12,60 | 1,61% | - |
| 20.03.2024 | 12,40 | 12,60 | 12,40 | 12,40 | 0,00% | - |
| 19.03.2024 | 12,20 | 12,60 | 12,20 | 12,40 | 1,64% | - |
| 18.03.2024 | 12,10 | 12,30 | 12,10 | 12,20 | 1,67% | - |
| 15.03.2024 | 12,10 | 12,40 | 12,00 | 12,00 | -0,83% | 180,00 |
| 14.03.2024 | 12,30 | 12,30 | 12,10 | 12,10 | -1,63% | - |
| 13.03.2024 | 12,30 | 12,50 | 12,30 | 12,30 | -0,81% | - |
| 12.03.2024 | 12,30 | 12,70 | 12,30 | 12,40 | 0,00% | 122,00 |
| 11.03.2024 | 12,00 | 12,40 | 12,00 | 12,40 | 2,48% | - |
| 08.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 07.03.2024 | 12,30 | 12,40 | 12,20 | 12,20 | -1,61% | 1.510,00 |
| 06.03.2024 | 12,30 | 12,50 | 12,30 | 12,40 | -0,80% | - |
| 05.03.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 0,81% | - |
| 04.03.2024 | 12,30 | 12,60 | 12,30 | 12,40 | 0,00% | 300,00 |
| 01.03.2024 | 12,20 | 12,50 | 12,20 | 12,40 | 0,81% | - |
| 29.02.2024 | 12,10 | 12,40 | 12,10 | 12,30 | 1,65% | 90,00 |
| 28.02.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | - |
| 27.02.2024 | 12,00 | 12,20 | 12,00 | 12,10 | -0,82% | - |
| 26.02.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 1,67% | 513,00 |
| 23.02.2024 | 11,90 | 12,10 | 11,90 | 12,00 | 0,00% | - |
| 22.02.2024 | 11,80 | 12,00 | 11,70 | 12,00 | 0,84% | 385,00 |
| 21.02.2024 | 11,40 | 11,90 | 11,40 | 11,90 | 3,48% | 120,00 |
| 20.02.2024 | 11,20 | 11,50 | 11,20 | 11,50 | 0,88% | - |
| 19.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 16.02.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 0,00% | 25,00 |
| 15.02.2024 | 10,70 | 11,50 | 10,70 | 11,50 | 6,48% | - |
| 14.02.2024 | 10,80 | 11,00 | 10,80 | 10,80 | -0,92% | 900,00 |
| 13.02.2024 | 11,00 | 11,00 | 10,90 | 10,90 | -1,80% | - |
| 12.02.2024 | 10,80 | 11,10 | 10,80 | 11,10 | 1,83% | - |
| 09.02.2024 | 11,20 | 11,20 | 10,90 | 10,90 | -0,91% | 60,00 |
| 08.02.2024 | 11,00 | 11,30 | 10,90 | 11,00 | -0,90% | 150,00 |
| 07.02.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 0,00% | - |
| 06.02.2024 | 11,10 | 11,20 | 11,10 | 11,10 | -0,89% | - |
| 05.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 100,00 |
| 02.02.2024 | 11,10 | 11,40 | 11,10 | 11,30 | 0,89% | 50,00 |
| 01.02.2024 | 11,20 | 11,40 | 11,20 | 11,20 | -0,88% | - |
| 31.01.2024 | 11,30 | 11,40 | 11,20 | 11,30 | -0,88% | 4.100,00 |
| 30.01.2024 | 11,30 | 11,40 | 11,30 | 11,40 | 0,00% | 738,00 |
| 29.01.2024 | 11,10 | 11,50 | 11,10 | 11,40 | 1,79% | 352,00 |
| 26.01.2024 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | - |
| 25.01.2024 | 11,00 | 11,20 | 11,00 | 11,20 | 0,90% | 325,00 |
| 24.01.2024 | 10,90 | 11,10 | 10,90 | 11,10 | 0,91% | - |
| 23.01.2024 | 11,10 | 11,50 | 11,00 | 11,00 | -2,65% | 290,00 |
| 22.01.2024 | 11,00 | 11,70 | 11,00 | 11,30 | 1,80% | 1.451,00 |
| 19.01.2024 | 11,10 | 11,40 | 11,00 | 11,10 | -0,89% | 370,00 |
| 18.01.2024 | 11,00 | 11,40 | 11,00 | 11,20 | 0,00% | 10,00 |
| 17.01.2024 | 11,20 | 11,30 | 11,10 | 11,20 | -0,88% | - |
| 16.01.2024 | 11,20 | 11,30 | 11,20 | 11,30 | -0,88% | - |
| 15.01.2024 | 11,30 | 11,40 | 11,00 | 11,40 | 2,70% | 311,00 |
| 12.01.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 0,00% | - |
| 11.01.2024 | 11,00 | 11,30 | 11,00 | 11,10 | 0,00% | 1.105,00 |
| 10.01.2024 | 11,10 | 11,10 | 11,00 | 11,10 | -0,89% | - |
| 09.01.2024 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | - |
| 08.01.2024 | 11,20 | 11,60 | 11,10 | 11,20 | -1,75% | 513,00 |
| 05.01.2024 | 11,10 | 11,40 | 11,10 | 11,40 | 0,88% | 200,00 |
| 04.01.2024 | 11,30 | 11,50 | 11,30 | 11,30 | -1,74% | - |
| 03.01.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 0,88% | - |
| 02.01.2024 | 11,20 | 11,50 | 11,20 | 11,40 | 0,00% | - |
| 29.12.2023 | 11,30 | 11,40 | 11,30 | 11,40 | 0,00% | 500,00 |
| 28.12.2023 | 11,30 | 11,50 | 11,30 | 11,40 | 0,00% | 152,00 |
| 27.12.2023 | 11,30 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 22.12.2023 | 11,30 | 11,50 | 11,30 | 11,40 | 0,88% | - |
| 21.12.2023 | 11,20 | 11,30 | 11,20 | 11,30 | -0,88% | - |
| 20.12.2023 | 11,40 | 11,50 | 11,40 | 11,40 | -0,87% | 431,00 |
| 19.12.2023 | 11,40 | 11,50 | 11,40 | 11,50 | 0,00% | - |
| 18.12.2023 | 11,20 | 11,60 | 11,20 | 11,50 | 1,77% | 100,00 |
| 15.12.2023 | 11,40 | 11,40 | 11,30 | 11,30 | -1,74% | - |
| 14.12.2023 | 11,50 | 11,60 | 11,50 | 11,50 | -0,86% | - |
| 13.12.2023 | 11,50 | 11,60 | 11,50 | 11,60 | 0,00% | - |
| 12.12.2023 | 11,70 | 11,70 | 11,60 | 11,60 | -1,69% | 30,00 |
| 11.12.2023 | 11,90 | 11,90 | 11,80 | 11,80 | -0,84% | 1.280,00 |
| 08.12.2023 | 11,60 | 11,90 | 11,60 | 11,90 | 1,71% | 200,00 |
| 07.12.2023 | 11,80 | 11,80 | 11,70 | 11,70 | -1,68% | 500,00 |