12,846€
-1,38%
Echtzeit-Aktienkurs Enlink Midstream LLC
Bid:
Ask:
Aktienkurse zur Enlink Midstream LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 12,93 | 12,93 | 12,79 | 12,79 | -1,81% | - |
| 29.04.2024 | 12,76 | 13,03 | 12,76 | 13,03 | 1,32% | - |
| 26.04.2024 | 12,64 | 12,86 | 12,64 | 12,86 | 1,18% | - |
| 25.04.2024 | 12,50 | 12,71 | 12,50 | 12,71 | -0,70% | - |
| 24.04.2024 | 12,48 | 12,80 | 12,48 | 12,80 | 0,91% | - |
| 23.04.2024 | 12,56 | 13,06 | 12,56 | 12,68 | -0,78% | 109,00 |
| 22.04.2024 | 12,50 | 12,78 | 12,50 | 12,78 | 0,95% | - |
| 19.04.2024 | 12,41 | 12,66 | 12,41 | 12,66 | 2,68% | - |
| 18.04.2024 | 12,33 | 12,33 | 12,33 | 12,33 | -1,33% | - |
| 17.04.2024 | 12,41 | 12,50 | 12,41 | 12,50 | -0,76% | - |
| 16.04.2024 | 12,42 | 12,59 | 12,42 | 12,59 | 0,91% | - |
| 15.04.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -1,13% | - |
| 12.04.2024 | 12,62 | 12,62 | 12,62 | 12,62 | -0,38% | - |
| 11.04.2024 | 12,59 | 12,67 | 12,59 | 12,67 | -0,60% | - |
| 10.04.2024 | 12,44 | 12,74 | 12,44 | 12,74 | 1,71% | - |
| 09.04.2024 | 12,46 | 12,53 | 12,46 | 12,53 | -0,16% | - |
| 08.04.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -1,29% | - |
| 05.04.2024 | 12,62 | 12,71 | 12,62 | 12,71 | -0,19% | - |
| 04.04.2024 | 12,61 | 12,74 | 12,61 | 12,74 | -0,31% | - |
| 03.04.2024 | 12,48 | 12,78 | 12,48 | 12,78 | 0,90% | - |
| 02.04.2024 | 12,48 | 12,66 | 12,48 | 12,66 | 0,96% | - |
| 28.03.2024 | 12,13 | 12,54 | 12,13 | 12,54 | 2,65% | - |
| 27.03.2024 | 12,07 | 12,22 | 12,07 | 12,22 | 0,08% | - |
| 26.03.2024 | 12,01 | 12,21 | 12,01 | 12,21 | 0,53% | - |
| 25.03.2024 | 11,97 | 12,15 | 11,97 | 12,15 | 0,20% | - |
| 22.03.2024 | 11,93 | 12,12 | 11,93 | 12,12 | 0,85% | - |
| 21.03.2024 | 11,68 | 12,02 | 11,68 | 12,02 | 1,74% | - |
| 20.03.2024 | 11,57 | 11,81 | 11,57 | 11,81 | 1,13% | - |
| 19.03.2024 | 11,67 | 11,68 | 11,67 | 11,68 | 0,24% | - |
| 18.03.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -1,04% | - |
| 15.03.2024 | 11,44 | 11,78 | 11,44 | 11,78 | 1,89% | - |
| 14.03.2024 | 11,63 | 11,63 | 11,56 | 11,56 | -0,57% | - |
| 13.03.2024 | 11,61 | 11,62 | 11,61 | 11,62 | -1,02% | - |
| 12.03.2024 | 11,44 | 11,74 | 11,44 | 11,74 | 1,42% | - |
| 11.03.2024 | 11,47 | 11,58 | 11,47 | 11,58 | -0,77% | - |
| 08.03.2024 | 11,33 | 11,67 | 11,33 | 11,67 | 2,19% | - |
| 07.03.2024 | 11,41 | 11,42 | 11,41 | 11,42 | -0,87% | - |
| 06.03.2024 | 11,35 | 11,52 | 11,35 | 11,52 | 0,44% | - |
| 05.03.2024 | 11,40 | 11,47 | 11,40 | 11,47 | 0,10% | - |
| 04.03.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -1,09% | - |
| 01.03.2024 | 11,18 | 11,58 | 11,18 | 11,58 | 2,26% | - |
| 29.02.2024 | 10,94 | 11,33 | 10,94 | 11,33 | 2,20% | - |
| 28.02.2024 | 10,88 | 11,08 | 10,88 | 11,08 | 1,26% | - |
| 27.02.2024 | 11,00 | 11,00 | 10,95 | 10,95 | -1,94% | - |
| 26.02.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -1,26% | - |
| 23.02.2024 | 11,25 | 11,30 | 11,25 | 11,30 | -0,11% | - |
| 22.02.2024 | 11,01 | 11,32 | 11,01 | 11,32 | 1,14% | - |
| 21.02.2024 | 11,33 | 11,33 | 11,19 | 11,19 | -1,69% | - |
| 20.02.2024 | 11,25 | 11,38 | 11,25 | 11,38 | -2,43% | - |
| 19.02.2024 | 11,24 | 11,66 | 11,24 | 11,66 | 2,17% | - |
| 16.02.2024 | 11,12 | 11,42 | 11,12 | 11,42 | 1,75% | - |
| 15.02.2024 | 10,92 | 11,22 | 10,92 | 11,22 | 1,89% | - |
| 14.02.2024 | 10,82 | 11,01 | 10,82 | 11,01 | 1,10% | - |
| 13.02.2024 | 10,91 | 10,91 | 10,89 | 10,89 | -1,32% | - |
| 12.02.2024 | 10,75 | 11,04 | 10,75 | 11,04 | 1,56% | - |
| 09.02.2024 | 10,87 | 10,87 | 10,87 | 10,87 | 0,84% | - |
| 08.02.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -1,32% | - |
| 07.02.2024 | 10,67 | 10,92 | 10,67 | 10,92 | 1,75% | - |
| 06.02.2024 | 10,73 | 10,73 | 10,73 | 10,73 | 0,06% | - |
| 05.02.2024 | 10,73 | 10,73 | 10,73 | 10,73 | -1,14% | - |
| 02.02.2024 | 10,83 | 10,85 | 10,83 | 10,85 | -0,48% | - |
| 01.02.2024 | 11,10 | 11,10 | 10,90 | 10,90 | -1,78% | - |
| 31.01.2024 | 11,16 | 11,16 | 11,10 | 11,10 | -1,19% | 333,00 |
| 30.01.2024 | 11,14 | 11,24 | 11,14 | 11,24 | 0,00% | - |
| 29.01.2024 | 11,07 | 11,24 | 11,07 | 11,24 | 0,72% | - |
| 26.01.2024 | 11,02 | 11,16 | 11,02 | 11,16 | 0,65% | - |
| 25.01.2024 | 10,93 | 11,08 | 10,93 | 11,08 | 0,18% | - |
| 24.01.2024 | 10,79 | 11,06 | 10,79 | 11,06 | 1,50% | - |
| 23.01.2024 | 10,74 | 10,90 | 10,74 | 10,90 | 4,87% | - |
| 22.01.2024 | 10,39 | 10,39 | 10,39 | 10,39 | -1,14% | - |
| 19.01.2024 | 10,65 | 10,66 | 10,51 | 10,51 | -2,12% | 865,00 |
| 18.01.2024 | 10,80 | 10,80 | 10,70 | 10,74 | -0,98% | 200,00 |
| 17.01.2024 | 10,94 | 10,94 | 10,85 | 10,85 | -1,92% | - |
| 16.01.2024 | 11,10 | 11,10 | 11,06 | 11,06 | -1,07% | - |
| 15.01.2024 | 11,05 | 11,18 | 11,05 | 11,18 | 0,34% | - |
| 12.01.2024 | 11,07 | 11,14 | 11,07 | 11,14 | 0,11% | - |
| 11.01.2024 | 10,94 | 11,13 | 10,94 | 11,13 | 0,58% | - |
| 10.01.2024 | 10,87 | 11,07 | 10,87 | 11,07 | 1,17% | - |
| 09.01.2024 | 11,01 | 11,01 | 10,94 | 10,94 | -2,36% | - |
| 08.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,02% | - |
| 05.01.2024 | 11,04 | 11,32 | 11,04 | 11,32 | 0,80% | - |
| 04.01.2024 | 11,23 | 11,23 | 11,23 | 11,23 | -1,28% | - |
| 03.01.2024 | 11,08 | 11,37 | 11,08 | 11,37 | 1,70% | - |
| 02.01.2024 | 10,81 | 11,18 | 10,81 | 11,18 | 1,67% | - |
| 29.12.2023 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 28.12.2023 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 27.12.2023 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 22.12.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -0,18% | - |
| 21.12.2023 | 11,07 | 11,07 | 11,02 | 11,02 | -2,55% | - |
| 20.12.2023 | 11,15 | 11,31 | 11,15 | 11,31 | 0,32% | - |
| 19.12.2023 | 11,14 | 11,27 | 11,14 | 11,27 | -0,37% | - |
| 18.12.2023 | 11,00 | 11,31 | 11,00 | 11,31 | 1,16% | - |
| 15.12.2023 | 11,20 | 11,20 | 11,18 | 11,18 | -0,57% | - |
| 14.12.2023 | 11,14 | 11,25 | 11,11 | 11,25 | -0,48% | 300,00 |
| 13.12.2023 | 10,94 | 11,30 | 10,94 | 11,30 | 2,06% | - |
| 12.12.2023 | 11,38 | 11,38 | 11,07 | 11,07 | -3,67% | - |
| 11.12.2023 | 11,68 | 11,68 | 11,50 | 11,50 | -2,26% | - |
| 08.12.2023 | 11,65 | 11,92 | 11,65 | 11,76 | 0,24% | 1.000,00 |
| 07.12.2023 | 12,00 | 12,00 | 11,73 | 11,73 | -2,98% | 1.176,00 |
| 06.12.2023 | 12,15 | 12,15 | 12,09 | 12,09 | -1,42% | 200,00 |