13,531$
-0,87%
Echtzeit-Aktienkurs Enlink Midstream LLC
Bid:
Ask:
Aktienkurse zur Enlink Midstream LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 13,69 | 13,70 | 13,53 | 13,54 | -0,84% | - |
| 09.05.2024 | 13,35 | 13,71 | 13,31 | 13,65 | 2,55% | 2.249.066,00 |
| 08.05.2024 | 13,15 | 13,56 | 13,04 | 13,31 | 1,14% | 2.470.222,00 |
| 07.05.2024 | 12,89 | 13,25 | 12,87 | 13,16 | 2,49% | 1.429.041,00 |
| 06.05.2024 | 12,83 | 12,93 | 12,73 | 12,84 | 0,31% | 1.934.533,00 |
| 03.05.2024 | 12,93 | 12,96 | 12,77 | 12,80 | -0,62% | 1.187.626,00 |
| 02.05.2024 | 13,01 | 13,08 | 12,80 | 12,88 | 0,08% | 1.845.082,00 |
| 01.05.2024 | 12,88 | 13,26 | 12,35 | 12,87 | -6,20% | 6.903.934,00 |
| 30.04.2024 | 14,07 | 14,10 | 13,69 | 13,72 | -2,70% | 2.757.904,00 |
| 29.04.2024 | 13,94 | 14,14 | 13,83 | 14,10 | 1,51% | 1.552.850,00 |
| 26.04.2024 | 13,71 | 13,91 | 13,63 | 13,89 | 0,80% | 892.460,00 |
| 25.04.2024 | 13,54 | 13,83 | 13,53 | 13,78 | 0,00% | 1.015.025,00 |
| 24.04.2024 | 13,61 | 13,83 | 13,52 | 13,78 | 1,25% | 1.915.069,00 |
| 23.04.2024 | 13,57 | 13,79 | 13,56 | 13,61 | -0,29% | 1.167.065,00 |
| 22.04.2024 | 13,51 | 13,76 | 13,51 | 13,65 | 0,44% | 1.649.309,00 |
| 19.04.2024 | 13,34 | 13,73 | 13,22 | 13,59 | 0,82% | 1.695.521,00 |
| 18.04.2024 | 13,47 | 13,54 | 13,38 | 13,48 | 0,37% | 1.329.613,00 |
| 17.04.2024 | 13,51 | 13,68 | 13,42 | 13,43 | -0,15% | 1.451.591,00 |
| 16.04.2024 | 13,53 | 13,59 | 13,38 | 13,45 | 0,07% | 1.911.836,00 |
| 15.04.2024 | 13,66 | 13,71 | 13,42 | 13,44 | -0,88% | 1.779.625,00 |
| 12.04.2024 | 13,81 | 14,00 | 13,50 | 13,56 | -1,38% | 2.717.993,00 |
| 11.04.2024 | 13,84 | 13,86 | 13,62 | 13,75 | -0,36% | 1.808.183,00 |
| 10.04.2024 | 13,73 | 13,88 | 13,67 | 13,80 | 0,15% | 1.885.107,00 |
| 09.04.2024 | 13,84 | 13,90 | 13,66 | 13,78 | -0,22% | 1.362.012,00 |
| 08.04.2024 | 13,87 | 13,96 | 13,79 | 13,81 | -0,43% | 2.382.385,00 |
| 05.04.2024 | 13,93 | 13,96 | 13,72 | 13,87 | -0,50% | 2.102.506,00 |
| 04.04.2024 | 13,91 | 14,18 | 13,88 | 13,94 | -0,07% | 1.672.703,00 |
| 03.04.2024 | 13,81 | 14,00 | 13,73 | 13,95 | 1,75% | 2.012.964,00 |
| 02.04.2024 | 13,69 | 13,78 | 13,60 | 13,71 | 0,37% | 2.349.020,00 |
| 01.04.2024 | 13,68 | 13,75 | 13,50 | 13,66 | 0,15% | 1.070.445,00 |
| 28.03.2024 | 13,45 | 13,66 | 13,36 | 13,64 | 2,17% | 1.728.530,00 |
| 27.03.2024 | 13,36 | 13,43 | 13,21 | 13,35 | 0,15% | 1.693.922,00 |
| 26.03.2024 | 13,23 | 13,40 | 13,22 | 13,33 | 0,38% | 1.209.163,00 |
| 25.03.2024 | 13,23 | 13,42 | 13,22 | 13,28 | 0,53% | 1.500.453,00 |
| 22.03.2024 | 13,21 | 13,29 | 13,10 | 13,21 | 0,38% | 1.562.098,00 |
| 21.03.2024 | 13,02 | 13,24 | 12,98 | 13,16 | 1,08% | 1.371.946,00 |
| 20.03.2024 | 12,80 | 13,08 | 12,78 | 13,02 | 1,64% | 2.584.576,00 |
| 19.03.2024 | 12,95 | 13,05 | 12,80 | 12,81 | -0,85% | 2.294.763,00 |
| 18.03.2024 | 12,98 | 13,00 | 12,88 | 12,92 | -0,23% | 1.917.406,00 |
| 15.03.2024 | 12,66 | 13,04 | 12,66 | 12,95 | 1,97% | 4.137.373,00 |
| 14.03.2024 | 13,03 | 13,07 | 12,58 | 12,70 | -2,08% | 4.188.073,00 |
| 13.03.2024 | 13,00 | 13,27 | 12,85 | 12,97 | 0,23% | 1.437.214,00 |
| 12.03.2024 | 12,75 | 12,97 | 12,68 | 12,94 | 1,41% | 969.120,00 |
| 11.03.2024 | 12,80 | 12,85 | 12,67 | 12,76 | -0,31% | 1.182.424,00 |
| 08.03.2024 | 12,63 | 12,93 | 12,61 | 12,80 | 1,35% | 1.534.035,00 |
| 07.03.2024 | 12,63 | 12,76 | 12,61 | 12,63 | -0,39% | 2.152.556,00 |
| 06.03.2024 | 12,71 | 12,79 | 12,61 | 12,68 | 0,79% | 1.867.385,00 |
| 05.03.2024 | 12,59 | 12,74 | 12,52 | 12,58 | -0,24% | 1.583.587,00 |
| 04.03.2024 | 12,60 | 12,84 | 12,60 | 12,61 | -0,55% | 1.731.702,00 |
| 01.03.2024 | 12,43 | 12,72 | 12,40 | 12,68 | 2,84% | 2.251.879,00 |
| 29.02.2024 | 12,10 | 12,38 | 12,10 | 12,33 | 1,90% | 1.306.292,00 |
| 28.02.2024 | 12,02 | 12,16 | 11,95 | 12,10 | 0,75% | 2.599.249,00 |
| 27.02.2024 | 12,18 | 12,27 | 11,97 | 12,01 | -1,48% | 2.637.519,00 |
| 26.02.2024 | 12,28 | 12,40 | 12,17 | 12,19 | -1,14% | 1.289.368,00 |
| 23.02.2024 | 12,38 | 12,47 | 12,24 | 12,33 | -0,80% | 3.050.332,00 |
| 22.02.2024 | 12,24 | 12,44 | 12,02 | 12,43 | 1,72% | 2.769.105,00 |
| 21.02.2024 | 12,42 | 12,63 | 12,14 | 12,22 | -2,16% | 4.499.581,00 |
| 20.02.2024 | 12,34 | 12,49 | 12,25 | 12,49 | 1,05% | 1.794.015,00 |
| 16.02.2024 | 12,21 | 12,45 | 12,13 | 12,36 | 1,23% | 1.146.486,00 |
| 15.02.2024 | 11,94 | 12,22 | 11,90 | 12,21 | 2,09% | 1.459.643,00 |
| 14.02.2024 | 11,96 | 12,01 | 11,73 | 11,96 | 1,27% | 2.133.604,00 |
| 13.02.2024 | 11,96 | 12,02 | 11,70 | 11,81 | -1,50% | 2.314.895,00 |
| 12.02.2024 | 11,84 | 12,08 | 11,84 | 11,99 | 1,35% | 919.274,00 |
| 09.02.2024 | 12,03 | 12,20 | 11,82 | 11,83 | -1,00% | 1.980.060,00 |
| 08.02.2024 | 11,85 | 11,97 | 11,77 | 11,95 | 0,84% | 3.176.267,00 |
| 07.02.2024 | 11,80 | 11,95 | 11,72 | 11,85 | 1,20% | 1.322.436,00 |
| 06.02.2024 | 11,82 | 11,82 | 11,64 | 11,71 | -0,34% | 2.453.528,00 |
| 05.02.2024 | 11,70 | 11,82 | 11,55 | 11,75 | -0,42% | 1.891.741,00 |
| 02.02.2024 | 11,92 | 11,92 | 11,71 | 11,80 | -1,75% | 1.666.111,00 |
| 01.02.2024 | 12,11 | 12,22 | 11,94 | 12,01 | -0,41% | 1.456.795,00 |
| 31.01.2024 | 12,25 | 12,32 | 12,06 | 12,06 | -2,03% | 1.322.193,00 |
| 30.01.2024 | 12,27 | 12,37 | 12,18 | 12,31 | 0,08% | 1.320.418,00 |
| 29.01.2024 | 12,22 | 12,32 | 12,07 | 12,30 | 0,57% | 1.494.943,00 |
| 26.01.2024 | 11,99 | 12,26 | 11,99 | 12,23 | 0,49% | 1.029.660,00 |
| 25.01.2024 | 12,19 | 12,19 | 11,97 | 12,17 | 0,33% | 2.237.090,00 |
| 24.01.2024 | 12,01 | 12,21 | 11,95 | 12,13 | 1,34% | 2.383.917,00 |