Antero Midstream Corp. AM
NYSE · Vereinigte Staaten · Industriedienstleistungen
$20,16-0,09 (-0,44 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $20,16 | -0,44 % | $20,36 | $20,53 | $20,15 | 2,39M |
| 2026-09-29 | $20,25 | -2,17 % | $20,73 | $20,73 | $20,20 | 3,09M |
| 2026-09-28 | $20,70 | -1,10 % | $21,02 | $21,02 | $20,61 | 2,32M |
| 2026-09-25 | $20,93 | -1,41 % | $21,06 | $21,18 | $20,75 | 2,73M |
| 2026-09-24 | $21,23 | -0,70 % | $21,47 | $21,47 | $21,11 | 1,71M |
| 2026-09-23 | $21,38 | +1,23 % | $21,23 | $21,80 | $21,20 | 1,87M |
| 2026-09-22 | $21,12 | +0,38 % | $21,02 | $21,63 | $20,98 | 3,17M |
| 2026-09-21 | $21,04 | -0,71 % | $21,10 | $21,19 | $20,91 | 2,68M |
| 2026-09-18 | $21,19 | -0,28 % | $21,20 | $21,58 | $21,10 | 7,15M |
| 2026-09-17 | $21,25 | +0,43 % | $21,08 | $21,44 | $21,05 | 2,98M |
| 2026-09-16 | $21,16 | -0,80 % | $21,36 | $21,49 | $21,03 | 2,13M |
| 2026-09-15 | $21,33 | -1,34 % | $21,75 | $21,80 | $21,20 | 2,85M |
| 2026-09-14 | $21,62 | -1,99 % | $22,17 | $22,21 | $21,57 | 1,81M |
| 2026-09-11 | $22,06 | -0,94 % | $22,33 | $22,41 | $22,01 | 1,85M |
| 2026-09-10 | $22,27 | -2,50 % | $23,04 | $23,04 | $22,24 | 1,41M |
| 2026-09-09 | $22,84 | -0,26 % | $22,68 | $23,19 | $22,68 | 2,48M |
| 2026-09-08 | $22,90 | +1,33 % | $22,61 | $22,98 | $22,39 | 2,00M |
| 2026-09-04 | $22,60 | +0,62 % | $22,24 | $22,63 | $22,22 | 2,20M |
| 2026-09-03 | $22,46 | -0,22 % | $22,61 | $22,70 | $22,44 | 2,11M |
| 2026-09-02 | $22,51 | +0,13 % | $22,44 | $22,55 | $22,21 | 2,50M |
| 2026-09-01 | $22,48 | +0,27 % | $22,65 | $22,70 | $22,27 | 1,98M |
| 2026-08-31 | $22,42 | +0,58 % | $22,45 | $22,53 | $22,25 | 1,88M |
| 2026-08-28 | $22,29 | -1,07 % | $22,62 | $22,62 | $22,24 | 1,32M |
| 2026-08-27 | $22,53 | -0,27 % | $22,47 | $22,65 | $22,07 | 1,91M |
| 2026-08-26 | $22,59 | +3,10 % | $21,69 | $22,80 | $21,69 | 1,87M |
| 2026-08-25 | $21,91 | -1,04 % | $22,00 | $22,19 | $21,87 | 1,61M |
| 2026-08-24 | $22,14 | 0,00 % | $22,06 | $22,21 | $21,88 | 1,78M |
| 2026-08-21 | $22,14 | -0,54 % | $22,42 | $22,63 | $22,07 | 2,44M |
| 2026-08-20 | $22,26 | -0,71 % | $22,49 | $22,90 | $22,16 | 2,65M |
| 2026-08-19 | $22,42 | -1,19 % | $22,78 | $22,87 | $22,29 | 3,21M |
| 2026-08-18 | $22,69 | +2,44 % | $22,50 | $22,78 | $22,49 | 2,08M |
| 2026-08-17 | $22,15 | -1,77 % | $22,55 | $22,57 | $21,83 | 6,19M |
| 2026-08-14 | $22,55 | +2,13 % | $22,08 | $22,58 | $22,04 | 1,33M |
| 2026-08-13 | $22,08 | -0,72 % | $22,16 | $22,39 | $22,05 | 1,46M |
| 2026-08-12 | $22,24 | +0,63 % | $22,02 | $22,44 | $21,96 | 2,13M |
| 2026-08-11 | $22,10 | +0,73 % | $21,78 | $22,21 | $21,78 | 2,13M |
| 2026-08-10 | $21,94 | +3,15 % | $21,36 | $21,98 | $21,35 | 1,98M |
| 2026-08-07 | $21,27 | -1,02 % | $21,39 | $21,54 | $21,23 | 3,46M |
| 2026-08-06 | $21,49 | +1,56 % | $21,29 | $21,59 | $21,17 | 2,58M |
| 2026-08-05 | $21,16 | -3,16 % | $21,85 | $21,91 | $21,11 | 3,19M |
| 2026-08-04 | $21,85 | -0,59 % | $21,79 | $22,07 | $21,57 | 2,31M |
| 2026-08-03 | $21,98 | +0,05 % | $21,76 | $22,09 | $21,67 | 2,74M |
| 2026-07-31 | $21,97 | +1,95 % | $21,56 | $22,06 | $21,49 | 3,23M |
| 2026-07-30 | $21,55 | +0,14 % | $21,87 | $21,90 | $21,09 | 2,97M |
| 2026-07-29 | $21,52 | -1,06 % | $21,70 | $21,88 | $21,47 | 1,95M |
| 2026-07-28 | $21,75 | -1,00 % | $22,19 | $22,21 | $21,64 | 2,83M |
| 2026-07-27 | $21,97 | -3,43 % | $22,56 | $22,61 | $21,97 | 1,88M |
| 2026-07-24 | $22,75 | -1,13 % | $23,08 | $23,35 | $22,71 | 1,74M |
| 2026-07-23 | $23,01 | +0,70 % | $22,94 | $23,15 | $22,77 | 1,99M |
| 2026-07-22 | $22,85 | +1,51 % | $22,74 | $22,99 | $22,52 | 2,37M |
| 2026-07-21 | $22,51 | -0,40 % | $22,80 | $22,83 | $22,35 | 1,62M |
| 2026-07-20 | $22,60 | +0,04 % | $22,82 | $22,83 | $22,53 | 1,49M |
| 2026-07-17 | $22,59 | -1,14 % | $23,03 | $23,03 | $22,48 | 1,50M |
| 2026-07-16 | $22,85 | +1,92 % | $22,51 | $22,91 | $22,48 | 1,69M |
| 2026-07-15 | $22,42 | -1,49 % | $22,75 | $23,13 | $22,35 | 2,30M |
| 2026-07-14 | $22,76 | +1,34 % | $22,48 | $22,80 | $22,37 | 1,85M |
| 2026-07-13 | $22,46 | +0,81 % | $22,43 | $22,59 | $22,11 | 2,19M |
| 2026-07-10 | $22,28 | -1,33 % | $22,58 | $22,60 | $22,01 | 1,60M |
| 2026-07-09 | $22,58 | -0,57 % | $22,65 | $22,91 | $22,50 | 1,61M |
| 2026-07-08 | $22,71 | 0,00 % | $22,88 | $22,88 | $22,54 | 2,06M |
| 2026-07-07 | $22,71 | +2,85 % | $22,29 | $22,88 | $22,22 | 2,20M |
| 2026-07-06 | $22,08 | -1,69 % | $22,38 | $22,70 | $22,06 | 1,90M |
| 2026-07-02 | $22,46 | +0,13 % | $22,59 | $22,67 | $22,07 | 2,29M |
| 2026-07-01 | $22,43 | -1,41 % | $22,77 | $22,83 | $22,36 | 2,77M |
| 2026-06-30 | $22,75 | -0,22 % | $22,78 | $23,18 | $22,70 | 3,21M |
| 2026-06-29 | $22,80 | -1,68 % | $23,19 | $23,21 | $22,68 | 2,43M |
| 2026-06-26 | $23,19 | +2,20 % | $22,77 | $23,20 | $22,70 | 4,07M |
| 2026-06-25 | $22,69 | +2,44 % | $22,13 | $22,95 | $22,11 | 2,54M |
| 2026-06-24 | $22,15 | -0,27 % | $21,95 | $22,30 | $21,86 | 2,29M |
| 2026-06-23 | $22,21 | +1,65 % | $21,80 | $22,25 | $21,70 | 2,16M |
| 2026-06-22 | $21,85 | +0,64 % | $21,93 | $22,00 | $21,61 | 2,91M |
| 2026-06-18 | $21,71 | +1,50 % | $21,35 | $21,86 | $21,19 | 6,32M |
| 2026-06-17 | $21,39 | -0,28 % | $21,35 | $21,53 | $21,28 | 2,93M |
| 2026-06-16 | $21,45 | +0,56 % | $21,24 | $21,46 | $21,18 | 2,74M |
| 2026-06-15 | $21,33 | -1,57 % | $21,29 | $21,58 | $21,15 | 1,74M |
| 2026-06-12 | $21,67 | +1,45 % | $21,33 | $21,85 | $21,29 | 2,30M |
| 2026-06-11 | $21,36 | -0,60 % | $21,64 | $21,92 | $21,34 | 2,62M |
| 2026-06-10 | $21,49 | +1,08 % | $21,41 | $21,79 | $21,37 | 2,20M |
| 2026-06-09 | $21,26 | -0,33 % | $21,25 | $21,47 | $21,05 | 1,37M |
| 2026-06-08 | $21,33 | -0,88 % | $21,52 | $21,70 | $21,26 | 1,58M |
| 2026-06-05 | $21,52 | -0,28 % | $21,48 | $21,60 | $21,36 | 1,98M |
| 2026-06-04 | $21,58 | +1,46 % | $21,31 | $21,58 | $21,26 | 1,66M |
| 2026-06-03 | $21,27 | +0,28 % | $21,24 | $21,56 | $21,23 | 2,15M |
| 2026-06-02 | $21,21 | +1,82 % | $20,85 | $21,30 | $20,85 | 1,21M |
| 2026-06-01 | $20,83 | -0,62 % | $21,10 | $21,10 | $20,83 | 2,05M |
| 2026-05-29 | $20,96 | -0,95 % | $21,13 | $21,18 | $20,88 | 2,81M |
| 2026-05-28 | $21,16 | -0,70 % | $21,42 | $21,45 | $21,13 | 2,32M |
| 2026-05-27 | $21,31 | -2,43 % | $21,57 | $21,64 | $21,31 | 2,18M |
| 2026-05-26 | $21,84 | -1,49 % | $21,97 | $22,25 | $21,75 | 2,44M |
| 2026-05-22 | $22,17 | +1,65 % | $21,80 | $22,23 | $21,69 | 2,77M |