Argan Inc (AGX)

AGX
🏛️ Vereinigte Staaten →
270.05
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 257.19 257.19 255.00 255.00 8.3K
09:32 256.41 256.41 256.27 256.27 1.8K
09:35 257.22 257.22 257.22 257.22 2.2K
09:36 258.83 258.83 258.83 258.83 1.9K
09:37 258.57 258.57 258.57 258.57 1.6K
09:39 258.00 258.00 258.00 258.00 1.8K
09:40 258.20 258.60 258.09 258.09 1.4K
09:42 258.00 258.07 258.00 258.07 3.4K
09:43 259.14 259.14 258.82 258.82 0.9K
09:46 259.53 259.53 259.24 259.24 1.4K
09:48 259.29 259.29 258.42 258.42 0.5K
09:49 259.29 259.29 259.29 259.29 0.4K
09:50 260.27 260.27 260.27 260.27 0.3K
09:51 260.27 260.27 260.27 260.27 2.2K
09:52 260.27 260.27 260.27 260.27 0.3K
09:54 260.64 260.64 260.52 260.52 2.3K
09:55 260.99 260.99 260.99 260.99 2.6K
09:56 259.62 259.62 259.62 259.62 0.8K
09:58 259.80 259.80 259.73 259.73 0.5K
09:59 260.97 260.97 260.97 260.97 1.4K
10:00 258.60 258.60 258.60 258.60 1.7K
10:01 260.19 260.19 260.19 260.19 0.3K
10:02 258.91 259.61 258.91 259.61 0.9K
10:04 259.43 259.43 259.43 259.43 0.7K
10:05 259.14 259.14 259.14 259.14 0.9K
10:07 259.91 259.91 259.91 259.91 0.2K
10:08 259.67 259.67 259.67 259.67 0.6K
10:10 259.96 259.96 259.96 259.96 2.6K
10:15 259.80 259.80 259.80 259.80 0.7K
10:20 258.91 258.91 258.91 258.90 1.0K
10:23 258.07 258.07 257.59 257.58 2.0K
10:24 257.84 257.84 257.84 257.83 0.2K
10:26 258.20 258.20 257.04 257.04 4.2K
10:27 257.60 257.60 257.60 257.60 0.7K
10:28 258.03 258.03 258.03 258.03 0.3K
10:29 258.00 258.00 258.00 258.00 0.4K
10:30 258.19 258.19 258.19 258.19 2.8K
10:41 258.67 258.67 258.67 258.67 1.3K
10:42 258.24 258.24 258.24 258.24 1.2K
10:43 258.11 258.11 258.11 258.11 0.2K
10:44 258.20 258.20 258.20 258.20 1.0K
10:47 258.57 258.57 258.20 258.20 0.7K
10:48 258.25 258.25 258.25 258.25 0.3K
10:50 258.79 258.79 258.79 258.79 2.2K
10:55 258.54 258.54 258.32 258.32 0.9K
10:58 259.10 259.10 259.10 259.10 0.9K
10:59 259.34 259.34 259.34 259.33 0.6K
11:02 259.00 259.00 259.00 259.00 1.3K
11:08 258.81 258.81 258.81 258.81 1.3K
11:12 260.34 260.34 260.34 260.34 5.9K
11:14 259.63 259.63 259.63 259.63 0.3K
11:17 259.52 259.52 259.52 259.52 0.2K
11:18 259.63 259.63 259.63 259.63 0.3K
11:21 259.46 259.56 259.46 259.56 0.8K
11:22 260.28 260.28 260.28 260.28 2.2K
11:23 260.03 260.03 260.03 260.02 0.6K
11:24 260.00 260.00 260.00 260.00 1.1K
11:29 259.33 259.33 259.33 259.33 0.4K
11:31 259.31 259.31 259.31 259.31 1.4K
11:32 259.31 259.31 259.30 259.30 0.9K
11:35 259.44 259.44 259.44 259.44 1.4K
11:36 259.20 259.20 259.20 259.20 1.2K
11:40 259.64 259.64 259.64 259.64 1.3K
11:41 259.55 259.55 259.55 259.55 0.2K
11:42 259.55 259.55 259.43 259.43 0.9K
11:43 259.43 259.43 259.43 259.43 1.5K
11:45 260.34 260.34 260.34 260.34 0.4K
11:46 260.41 260.41 260.41 260.41 0.4K
11:48 260.41 260.41 260.41 260.41 0.5K
11:51 260.22 260.22 260.22 260.21 1.1K
11:52 259.75 259.75 259.75 259.75 1.5K
11:53 259.41 260.13 259.41 260.13 1.3K
11:56 259.93 259.93 259.93 259.93 0.9K
12:00 259.58 259.58 259.58 259.58 1.0K
12:02 259.68 260.66 259.68 260.66 1.2K
12:03 260.68 260.85 260.68 260.85 1.8K
12:04 260.96 261.36 260.96 261.36 1.8K
12:05 261.94 261.94 261.94 261.94 0.9K
12:06 261.94 261.94 261.94 261.94 0.5K
12:08 261.30 261.30 261.30 261.30 0.8K
12:10 261.47 261.47 261.47 261.47 0.3K
12:13 261.63 261.63 261.31 261.31 0.9K
12:16 261.65 261.65 261.65 261.65 0.2K
12:17 261.26 261.48 261.26 261.48 2.6K
12:20 262.04 262.04 262.04 262.04 0.3K
12:23 261.91 261.91 261.91 261.91 0.9K
12:27 261.99 261.99 261.99 261.99 0.4K
12:28 262.61 262.61 262.61 262.61 3.2K
12:36 263.47 263.47 263.47 263.47 0.4K
12:37 263.02 263.02 263.02 263.02 1.4K
12:42 263.03 263.03 262.93 262.93 0.6K
12:45 263.81 263.81 263.81 263.81 1.6K
12:55 263.17 264.48 263.17 264.48 0.3K
12:56 263.83 263.83 263.83 263.83 0.2K
12:57 263.83 264.17 263.83 264.17 0.9K
12:58 263.96 263.96 263.96 263.96 1.5K
13:01 263.46 263.46 263.46 263.46 0.5K
13:03 263.85 263.85 263.85 263.85 0.5K
13:04 263.86 263.86 263.86 263.86 0.1K
13:05 263.85 263.85 263.85 263.85 1.3K
13:07 264.18 264.74 264.18 264.74 0.8K
13:08 265.00 265.00 265.00 265.00 1.4K
13:09 264.84 264.84 264.84 264.84 1.1K
13:10 265.24 265.24 265.24 265.24 0.8K
13:13 265.49 265.49 265.00 265.00 0.9K
13:16 264.94 264.94 264.94 264.94 0.8K
13:17 264.73 265.32 264.73 265.32 0.4K
13:18 264.70 264.70 264.70 264.70 0.3K
13:19 265.38 265.38 265.38 265.38 0.4K
13:21 265.44 265.44 265.44 265.44 0.8K
13:23 265.42 265.42 265.42 265.42 0.6K
13:25 264.82 264.82 264.82 264.82 0.3K
13:27 265.52 265.52 265.52 265.52 0.4K
13:29 265.01 265.01 265.01 265.01 0.7K
13:31 265.38 265.38 265.38 265.38 1.4K
13:33 264.98 265.31 264.98 265.18 0.7K
13:34 264.89 264.92 264.89 264.89 1.1K
13:35 264.71 264.71 264.71 264.71 0.3K
13:36 264.49 264.49 264.49 264.49 0.5K
13:37 264.91 264.91 264.91 264.91 0.5K
13:38 265.00 265.00 265.00 265.00 0.4K
13:40 264.37 264.37 264.37 264.37 0.8K
13:43 264.82 264.82 264.82 264.81 0.6K
13:45 265.13 265.13 265.13 265.13 2.9K
13:53 264.95 264.95 264.94 264.94 2.0K
13:54 264.94 264.94 264.94 264.94 1.2K
13:57 264.26 264.26 264.26 264.26 0.7K
14:02 264.46 264.46 264.00 264.00 1.5K
14:03 264.21 264.21 264.21 264.21 0.4K
14:06 263.88 264.28 263.88 263.96 1.3K
14:09 264.21 264.21 264.21 264.21 0.3K
14:10 264.00 264.00 264.00 264.00 2.5K
14:11 264.00 264.00 264.00 264.00 3.5K
14:14 264.75 264.75 264.75 264.75 0.6K
14:16 264.46 264.46 264.46 264.46 1.0K
14:19 264.54 264.54 264.54 264.54 0.6K
14:20 264.25 264.25 264.25 264.25 2.5K
14:23 264.16 264.16 264.16 264.15 1.5K
14:31 264.79 264.79 264.79 264.79 2.2K
14:35 265.01 265.01 265.01 265.01 1.2K
14:38 265.39 265.39 265.39 265.39 0.4K
14:40 264.80 264.80 264.80 264.80 1.5K
14:47 264.95 264.95 264.95 264.95 1.0K
14:48 265.39 265.39 265.39 265.39 0.2K
14:49 265.49 265.49 265.49 265.49 0.1K
14:50 265.15 265.15 265.15 265.15 0.9K
14:55 265.27 265.29 265.27 265.29 1.2K
14:58 265.31 265.31 265.31 265.31 1.0K
15:03 265.65 265.65 265.65 265.65 1.9K
15:05 265.56 265.56 265.56 265.56 1.3K
15:08 266.17 266.17 265.96 265.96 0.8K
15:09 266.63 266.63 266.63 266.63 2.5K
15:10 266.58 266.58 266.37 266.37 1.6K
15:13 266.78 266.78 266.78 266.78 0.2K
15:14 266.50 266.56 266.50 266.50 0.8K
15:16 266.52 266.52 266.52 266.52 2.5K
15:23 266.60 266.60 266.60 266.60 5.0K
15:29 267.19 267.19 267.19 267.19 0.5K
15:30 267.51 267.71 267.51 267.71 1.3K
15:32 267.42 267.42 267.42 267.42 0.7K
15:34 267.62 267.62 267.62 267.62 0.8K
15:35 268.21 268.21 268.01 268.01 3.2K
15:36 268.27 268.49 268.27 268.49 2.4K
15:37 268.25 268.25 268.25 268.25 0.8K
15:39 268.06 268.07 268.06 268.07 3.7K
15:41 267.57 267.68 267.57 267.68 0.4K
15:42 267.32 267.32 267.32 267.32 4.4K
15:44 267.13 267.13 267.13 267.13 3.9K
15:50 268.10 268.30 268.10 268.30 2.5K
15:52 268.47 269.04 268.47 269.04 2.5K
15:53 268.76 268.87 268.76 268.87 3.0K
15:54 269.03 269.03 269.03 269.03 0.8K
15:55 269.11 269.11 269.04 269.04 1.3K
15:56 268.88 269.16 268.88 269.01 4.2K
15:57 269.35 269.35 268.32 268.32 9.0K
15:58 268.13 269.23 268.02 269.23 20.3K
15:59 269.10 269.10 268.30 268.34 48.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 272.25 273.18 263.80 270.05 0.3M
2025-09-29 272.82 278.88 267.14 271.07 0.3M
2025-09-26 260.00 266.90 260.00 266.73 0.3M
2025-09-25 251.62 260.58 240.24 258.17 0.5M
2025-09-24 266.09 268.91 258.31 260.56 0.2M
2025-09-23 269.27 270.12 262.00 266.64 0.3M
2025-09-22 256.40 269.35 255.00 268.34 0.3M
2025-09-19 264.14 268.00 258.18 260.64 0.6M
2025-09-18 242.00 262.00 240.62 259.58 0.5M
2025-09-17 238.22 242.70 235.60 239.42 0.2M
2025-09-16 238.85 241.03 234.34 238.22 0.2M
2025-09-15 234.07 245.00 233.00 238.75 0.4M
2025-09-12 231.58 234.14 227.79 230.31 0.3M
2025-09-11 228.50 234.00 227.02 232.59 0.3M
2025-09-10 219.05 235.49 219.05 225.82 0.5M
2025-09-09 204.00 217.81 202.25 217.41 0.5M
2025-09-08 211.01 213.18 202.95 203.84 0.6M
2025-09-05 212.26 219.95 197.00 211.51 1.4M
2025-09-04 229.32 238.98 228.17 237.83 0.7M
2025-09-03 226.86 230.06 223.94 227.03 0.3M
2025-09-02 220.00 225.90 212.72 224.09 0.4M
2025-08-29 238.13 239.67 221.62 228.22 0.5M
2025-08-28 228.01 245.18 227.95 242.08 0.5M
2025-08-27 229.56 229.98 224.14 226.87 0.2M
2025-08-26 226.88 230.52 225.00 230.02 0.2M
2025-08-25 222.10 228.66 220.90 226.88 0.2M
2025-08-22 219.81 227.74 218.32 222.16 0.3M
2025-08-21 216.19 219.22 215.18 218.29 0.1M
2025-08-20 212.35 215.95 203.55 215.89 0.3M
2025-08-19 223.29 224.08 211.45 213.76 0.2M
2025-08-18 221.00 225.88 220.00 225.32 0.1M
2025-08-15 225.24 225.24 215.88 223.99 0.3M
2025-08-14 229.00 230.92 223.14 224.54 0.2M
2025-08-13 240.23 244.12 220.51 229.52 0.4M
2025-08-12 232.16 239.75 228.93 239.05 0.2M
2025-08-11 237.09 237.09 224.25 228.08 0.3M
2025-08-08 237.00 240.92 234.04 239.02 0.2M
2025-08-07 231.91 238.88 229.12 235.00 0.3M
2025-08-06 229.56 231.60 220.25 229.90 0.3M
2025-08-05 224.00 233.30 223.51 233.13 0.3M
2025-08-04 231.81 233.96 218.08 223.41 0.5M
2025-08-01 236.50 236.50 215.69 225.27 0.9M
2025-07-31 242.77 253.79 240.10 244.98 0.6M
2025-07-30 240.00 243.34 232.93 240.50 0.4M
2025-07-29 241.50 246.44 233.52 238.15 0.6M
2025-07-28 238.00 239.03 230.09 236.89 0.4M
2025-07-25 228.25 239.89 226.61 235.91 0.5M
2025-07-24 217.40 225.52 215.48 224.37 0.3M
2025-07-23 207.76 221.61 206.30 216.20 0.5M
2025-07-22 205.00 208.24 196.90 205.66 0.4M
2025-07-21 206.63 211.61 203.00 207.07 0.4M
2025-07-18 204.51 213.11 204.51 206.63 0.6M
2025-07-17 212.79 214.18 201.11 203.84 0.7M
2025-07-16 226.64 228.04 213.06 213.25 0.5M
2025-07-15 222.19 226.70 217.73 222.20 0.5M
2025-07-14 212.19 221.69 212.14 220.73 0.4M
2025-07-11 208.00 217.76 207.46 212.25 0.5M
2025-07-10 207.17 209.68 198.10 208.46 0.3M
2025-07-09 206.15 208.27 201.12 206.63 0.3M
2025-07-08 209.62 209.75 199.20 202.53 0.3M
2025-07-07 210.00 214.00 207.80 209.50 0.3M
2025-07-03 206.56 213.61 206.56 211.09 0.2M
2025-07-02 201.46 206.79 200.66 206.15 0.4M
2025-07-01 216.14 217.48 200.00 203.78 0.5M
2025-06-30 221.63 223.50 214.53 220.48 0.5M
2025-06-27 215.26 222.66 211.66 219.74 0.6M
2025-06-26 212.25 216.35 207.51 215.68 0.4M
2025-06-25 217.00 217.79 207.11 209.05 0.3M
2025-06-24 212.95 215.71 209.54 214.63 0.4M
2025-06-23 203.00 209.34 200.00 208.55 0.3M
2025-06-20 206.25 206.98 193.82 203.36 0.9M
2025-06-18 213.00 214.00 206.04 206.22 0.4M
2025-06-17 217.18 219.07 209.11 212.82 0.4M
2025-06-16 223.07 228.75 217.91 218.59 0.5M
2025-06-13 218.06 219.00 210.08 218.17 0.4M
2025-06-12 221.73 225.03 218.00 222.12 0.4M
2025-06-11 212.60 224.36 207.27 224.31 0.7M
2025-06-10 217.85 218.50 203.49 209.45 0.8M
2025-06-09 243.48 245.91 216.21 217.97 1.0M
2025-06-06 238.23 246.60 233.27 243.11 0.6M
2025-06-05 229.83 243.52 220.77 235.25 1.0M
2025-06-04 218.27 219.99 215.00 217.80 0.5M
2025-06-03 211.00 219.00 209.19 218.72 0.5M
2025-06-02 209.13 211.26 202.00 209.96 0.4M
2025-05-30 205.00 211.76 201.32 210.30 0.5M
2025-05-29 211.80 212.51 205.00 207.01 0.4M
2025-05-28 209.59 214.75 206.50 209.69 0.5M
2025-05-27 206.08 211.06 202.86 210.52 0.5M
2025-05-23 193.41 205.57 193.26 203.26 0.4M
2025-05-22 191.46 199.00 184.35 196.97 0.4M
2025-05-21 188.47 197.63 188.47 193.13 0.5M
2025-05-20 189.00 191.00 187.42 189.70 0.3M
2025-05-19 185.04 188.99 183.36 188.98 0.3M
2025-05-16 183.75 188.99 180.63 188.50 0.4M
2025-05-15 176.97 187.38 176.97 183.32 0.3M
2025-05-14 178.01 181.10 177.01 179.14 0.4M
2025-05-13 171.59 179.16 171.59 175.52 0.3M
2025-05-12 179.00 179.00 169.79 170.61 0.3M
2025-05-09 173.39 174.12 168.26 170.28 0.2M
2025-05-08 172.73 176.00 166.00 171.11 0.3M
2025-05-07 166.79 169.32 164.00 167.90 0.3M
2025-05-06 163.09 171.51 162.10 169.47 0.3M
2025-05-05 158.99 167.00 157.88 165.38 0.3M
2025-05-02 161.37 168.66 160.27 163.77 0.4M
2025-05-01 157.79 162.93 155.65 158.80 0.4M
2025-04-30 148.51 154.09 142.97 153.13 0.3M
2025-04-29 151.14 153.52 148.14 153.41 0.2M
2025-04-28 150.42 153.98 148.25 151.88 0.3M
2025-04-25 148.26 151.76 146.75 151.56 0.2M
2025-04-24 141.50 149.18 141.25 148.66 0.2M
2025-04-23 140.78 148.00 139.98 141.36 0.4M
2025-04-22 132.03 136.12 130.35 134.01 0.3M
2025-04-21 145.04 145.97 126.07 129.91 0.6M
2025-04-17 147.57 149.00 144.14 146.00 0.7M
2025-04-16 144.00 149.88 143.88 148.72 0.4M
2025-04-15 147.80 150.69 143.83 145.87 0.3M
2025-04-14 152.32 154.10 145.00 147.61 0.4M
2025-04-11 139.71 149.21 137.40 148.17 0.4M
2025-04-10 135.43 142.00 133.66 138.00 0.4M
2025-04-09 127.27 149.01 127.06 141.98 0.8M
2025-04-08 131.22 136.09 124.32 127.48 0.5M
2025-04-07 115.29 135.63 113.83 124.23 0.6M
2025-04-04 119.45 122.36 111.16 120.08 0.5M
2025-04-03 127.24 133.15 125.15 128.75 0.4M
2025-04-02 130.95 141.38 129.27 138.02 0.3M
2025-04-01 131.76 136.12 127.05 134.43 0.4M
2025-03-31 131.11 132.00 123.43 131.17 0.7M
2025-03-28 138.10 150.84 135.00 138.12 1.4M
2025-03-27 118.01 119.57 113.92 115.23 0.4M
2025-03-26 126.84 126.84 118.04 119.52 0.3M
2025-03-25 128.84 129.36 125.06 127.14 0.4M
2025-03-24 123.92 129.36 123.89 129.25 0.3M
2025-03-21 117.81 121.11 117.00 120.60 0.4M
2025-03-20 119.39 122.55 119.39 120.59 0.2M
2025-03-19 118.03 123.31 117.05 121.85 0.3M
2025-03-18 119.00 119.06 115.01 117.49 0.2M
2025-03-17 118.96 122.69 118.96 121.03 0.2M
2025-03-14 116.50 121.06 115.23 120.00 0.2M
2025-03-13 114.84 115.32 110.23 113.50 0.2M
2025-03-12 116.96 117.83 113.25 114.84 0.3M
2025-03-11 104.28 113.21 103.70 110.82 0.4M
2025-03-10 108.98 110.00 101.02 104.05 0.6M
2025-03-07 116.57 117.30 107.04 113.80 0.5M
2025-03-06 120.89 120.89 114.70 116.28 0.3M
2025-03-05 121.59 126.60 117.85 125.56 0.3M
2025-03-04 116.86 124.05 112.92 120.73 0.5M
2025-03-03 132.48 134.44 120.17 121.61 0.4M
2025-02-28 124.32 130.38 122.70 130.37 0.3M
2025-02-27 132.84 135.36 125.00 125.39 0.3M
2025-02-26 128.66 133.55 127.89 132.20 0.3M
2025-02-25 126.30 126.86 119.20 125.57 0.5M
2025-02-24 134.00 134.73 126.00 126.48 0.4M
2025-02-21 144.85 145.00 132.11 133.63 0.3M
2025-02-20 145.28 145.66 138.51 142.54 0.2M
2025-02-19 143.78 145.35 141.32 144.56 0.2M
2025-02-18 148.47 150.83 137.22 144.83 0.5M
2025-02-14 148.63 149.20 145.50 148.59 0.2M
2025-02-13 150.57 152.36 144.44 148.14 0.3M
2025-02-12 146.32 150.50 143.91 149.32 0.3M
2025-02-11 156.29 157.00 149.30 150.99 0.3M
2025-02-10 162.09 162.47 154.55 158.93 0.4M
2025-02-07 163.62 168.26 158.00 161.60 0.7M
2025-02-06 147.74 163.83 145.25 162.12 0.9M
2025-02-05 132.96 144.22 132.96 142.99 0.6M
2025-02-04 133.91 135.65 127.56 130.76 0.4M
2025-02-03 131.23 137.39 131.00 133.70 0.3M
2025-01-31 138.24 138.24 130.71 136.80 1.0M
2025-01-30 136.78 139.84 134.02 136.89 0.5M
2025-01-29 135.06 136.71 130.45 133.18 0.5M
2025-01-28 140.82 141.00 126.70 134.34 0.9M
2025-01-27 157.84 157.84 134.96 137.36 1.1M
2025-01-24 174.00 175.25 162.25 168.54 0.7M
2025-01-23 181.99 182.42 172.00 174.92 0.6M
2025-01-22 187.05 191.46 183.07 184.02 0.4M
2025-01-21 184.00 185.74 173.88 185.35 0.5M
2025-01-17 176.99 181.37 176.01 177.89 0.4M
2025-01-16 176.44 177.89 172.68 175.35 0.3M
2025-01-15 175.75 178.38 171.34 175.53 0.5M
2025-01-14 159.36 176.85 159.36 168.04 0.8M
2025-01-13 157.70 158.24 151.17 156.05 0.4M
2025-01-10 157.53 160.44 152.91 159.42 0.5M
2025-01-08 149.21 156.17 145.00 155.67 0.5M
2025-01-07 158.74 158.99 141.02 150.13 0.4M
2025-01-06 152.00 159.53 150.21 156.19 0.4M
2025-01-03 143.55 150.07 143.55 149.02 0.3M
2025-01-02 138.54 143.32 137.91 143.32 0.2M