Echtzeit-Aktienkurs Anadarko Petroleum Corporation
Bid:
Ask:
Aktienkurse zur Anadarko Petroleum Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2019 | 72,40 | 72,95 | 72,13 | 72,85 | 0,82% | 3.398.794,00 |
| 07.08.2019 | 72,34 | 72,52 | 71,97 | 72,26 | -0,73% | 1.696.922,00 |
| 06.08.2019 | 73,21 | 73,31 | 72,42 | 72,79 | -0,49% | 1.281.961,00 |
| 05.08.2019 | 73,46 | 73,54 | 73,08 | 73,15 | -0,84% | 1.478.754,00 |
| 02.08.2019 | 74,26 | 74,27 | 73,62 | 73,77 | -0,75% | 751.293,00 |
| 01.08.2019 | 73,61 | 74,60 | 73,55 | 74,33 | 0,88% | 1.302.507,00 |
| 31.07.2019 | 73,89 | 73,99 | 73,54 | 73,68 | -0,51% | 650.176,00 |
| 30.07.2019 | 73,04 | 74,06 | 73,04 | 74,06 | 1,09% | 791.969,00 |
| 29.07.2019 | 73,53 | 73,63 | 73,04 | 73,26 | -0,48% | 671.630,00 |
| 26.07.2019 | 73,49 | 73,68 | 73,46 | 73,62 | 0,17% | 525.648,00 |
| 25.07.2019 | 73,72 | 73,74 | 73,41 | 73,49 | -0,19% | 564.111,00 |
| 24.07.2019 | 73,52 | 73,81 | 73,50 | 73,63 | 0,15% | 318.411,00 |
| 23.07.2019 | 73,60 | 73,62 | 73,34 | 73,52 | -0,14% | 406.676,00 |
| 22.07.2019 | 73,49 | 73,62 | 73,22 | 73,62 | 0,30% | 546.652,00 |
| 19.07.2019 | 72,89 | 73,54 | 72,87 | 73,40 | 0,60% | 515.414,00 |
| 18.07.2019 | 73,13 | 73,15 | 72,77 | 72,96 | -0,25% | 694.578,00 |
| 17.07.2019 | 73,13 | 73,27 | 73,04 | 73,14 | 0,11% | 416.346,00 |
| 16.07.2019 | 73,12 | 73,18 | 72,91 | 73,06 | -0,12% | 363.237,00 |
| 15.07.2019 | 73,17 | 73,29 | 73,04 | 73,15 | 0,05% | 562.831,00 |
| 12.07.2019 | 72,55 | 73,23 | 71,88 | 73,11 | 1,56% | 1.149.605,00 |
| 11.07.2019 | 71,11 | 72,06 | 71,11 | 71,99 | 1,17% | 675.007,00 |
| 10.07.2019 | 71,16 | 71,30 | 70,70 | 71,16 | 0,23% | 1.159.898,00 |
| 09.07.2019 | 71,00 | 71,20 | 70,90 | 71,00 | 0,13% | 1.048.426,00 |
| 08.07.2019 | 70,82 | 71,12 | 70,79 | 70,90 | -0,15% | 1.333.457,00 |
| 05.07.2019 | 71,00 | 71,11 | 70,68 | 71,01 | -0,01% | 881.067,00 |
| 03.07.2019 | 71,03 | 71,24 | 70,91 | 71,02 | 0,07% | 579.337,00 |
| 02.07.2019 | 70,69 | 71,22 | 70,47 | 70,97 | 0,41% | 1.462.901,00 |
| 01.07.2019 | 70,91 | 71,15 | 70,67 | 70,68 | 0,14% | 633.299,00 |
| 28.06.2019 | 70,66 | 70,84 | 70,46 | 70,58 | 0,09% | 645.658,00 |
| 27.06.2019 | 70,68 | 71,23 | 70,49 | 70,52 | 0,04% | 846.070,00 |
| 26.06.2019 | 70,28 | 70,81 | 70,26 | 70,49 | 0,56% | 702.169,00 |
| 25.06.2019 | 70,12 | 70,43 | 70,09 | 70,10 | -0,03% | 568.678,00 |
| 24.06.2019 | 70,46 | 70,46 | 70,07 | 70,12 | -0,33% | 467.165,00 |
| 21.06.2019 | 70,37 | 70,89 | 70,31 | 70,35 | -0,20% | 633.780,00 |
| 20.06.2019 | 70,23 | 70,72 | 70,14 | 70,49 | 0,86% | 777.949,00 |
| 19.06.2019 | 70,05 | 70,27 | 69,87 | 69,89 | -0,06% | 1.119.655,00 |
| 18.06.2019 | 69,95 | 70,13 | 69,83 | 69,93 | 0,23% | 877.912,00 |
| 17.06.2019 | 69,71 | 70,11 | 69,68 | 69,77 | -0,07% | 625.248,00 |
| 14.06.2019 | 70,18 | 70,28 | 69,79 | 69,82 | -0,36% | 512.548,00 |
| 13.06.2019 | 70,06 | 70,22 | 69,98 | 70,07 | 0,40% | 558.217,00 |
| 12.06.2019 | 70,09 | 70,24 | 69,74 | 69,79 | -0,41% | 544.279,00 |
| 11.06.2019 | 70,17 | 70,20 | 69,92 | 70,08 | -0,03% | 598.849,00 |
| 10.06.2019 | 70,22 | 70,39 | 70,01 | 70,10 | 0,09% | 564.110,00 |
| 07.06.2019 | 70,22 | 70,36 | 70,04 | 70,04 | -0,20% | 581.161,00 |
| 06.06.2019 | 70,02 | 70,33 | 69,98 | 70,18 | 0,47% | 692.107,00 |
| 05.06.2019 | 70,67 | 70,76 | 69,79 | 69,85 | -1,08% | 1.027.611,00 |
| 04.06.2019 | 70,76 | 70,76 | 70,41 | 70,61 | 0,83% | 929.199,00 |
| 03.06.2019 | 70,34 | 70,65 | 69,89 | 70,03 | -0,45% | 764.406,00 |
| 31.05.2019 | 70,48 | 71,08 | 70,04 | 70,35 | -0,86% | 991.860,00 |
| 30.05.2019 | 71,22 | 71,57 | 69,56 | 70,96 | -0,52% | 2.480.075,00 |
| 29.05.2019 | 71,11 | 71,48 | 70,84 | 71,33 | -0,29% | 1.091.130,00 |
| 28.05.2019 | 72,04 | 72,23 | 71,54 | 71,54 | -0,65% | 533.492,00 |
| 24.05.2019 | 72,38 | 72,59 | 71,65 | 72,01 | -0,39% | 914.365,00 |
| 23.05.2019 | 72,05 | 72,30 | 71,84 | 72,29 | -0,07% | 794.157,00 |
| 22.05.2019 | 72,53 | 72,74 | 72,32 | 72,34 | -0,59% | 738.639,00 |
| 21.05.2019 | 72,65 | 72,81 | 72,62 | 72,77 | 0,03% | 673.453,00 |
| 20.05.2019 | 72,59 | 72,79 | 72,51 | 72,75 | 0,19% | 752.895,00 |
| 17.05.2019 | 72,40 | 72,69 | 72,36 | 72,61 | -0,18% | 858.324,00 |
| 16.05.2019 | 72,93 | 73,04 | 72,66 | 72,74 | -0,21% | 808.149,00 |
| 15.05.2019 | 72,75 | 73,07 | 72,58 | 72,89 | -0,08% | 926.322,00 |
| 14.05.2019 | 72,87 | 73,12 | 72,80 | 72,95 | 0,22% | 961.960,00 |
| 13.05.2019 | 72,67 | 73,02 | 72,63 | 72,79 | -0,36% | 1.114.348,00 |
| 10.05.2019 | 73,33 | 73,72 | 72,96 | 73,05 | -0,46% | 2.032.040,00 |
| 09.05.2019 | 73,78 | 73,94 | 73,28 | 73,39 | -3,35% | 4.026.434,00 |
| 08.05.2019 | 75,57 | 76,22 | 75,57 | 75,93 | 0,15% | 1.853.286,00 |
| 07.05.2019 | 75,51 | 75,86 | 75,37 | 75,82 | 0,45% | 1.198.238,00 |
| 06.05.2019 | 74,82 | 75,74 | 74,45 | 75,48 | 3,82% | 1.608.396,00 |
| 03.05.2019 | 72,03 | 72,99 | 71,93 | 72,70 | 1,58% | 938.738,00 |
| 02.05.2019 | 72,13 | 72,47 | 71,21 | 71,57 | -1,19% | 1.137.925,00 |
| 01.05.2019 | 72,75 | 73,42 | 72,40 | 72,43 | -0,59% | 1.087.184,00 |
| 30.04.2019 | 72,43 | 73,21 | 71,46 | 72,86 | -0,14% | 1.463.539,00 |
| 29.04.2019 | 72,52 | 73,60 | 72,37 | 72,96 | 0,33% | 774.228,00 |
| 26.04.2019 | 71,90 | 73,30 | 71,40 | 72,72 | 1,38% | 1.374.213,00 |
| 25.04.2019 | 71,34 | 72,50 | 71,16 | 71,73 | 0,45% | 1.442.845,00 |
| 24.04.2019 | 70,86 | 72,00 | 70,77 | 71,41 | 11,37% | 2.859.801,00 |
| 23.04.2019 | 64,09 | 64,58 | 63,93 | 64,12 | -0,06% | 906.837,00 |
| 22.04.2019 | 64,63 | 64,75 | 63,60 | 64,16 | -0,03% | 699.875,00 |
| 18.04.2019 | 63,94 | 64,65 | 63,56 | 64,18 | 0,24% | 770.143,00 |
| 17.04.2019 | 63,53 | 64,51 | 63,53 | 64,03 | 0,65% | 1.559.315,00 |
| 16.04.2019 | 62,34 | 63,83 | 62,27 | 63,61 | 2,14% | 1.486.519,00 |
| 15.04.2019 | 61,95 | 63,17 | 61,64 | 62,28 | 0,79% | 2.032.594,00 |
| 12.04.2019 | 63,07 | 63,22 | 61,43 | 61,79 | 32,03% | 8.605.199,00 |
| 11.04.2019 | 46,50 | 47,19 | 46,16 | 46,80 | -0,02% | 214.251,00 |
| 10.04.2019 | 46,40 | 47,08 | 46,32 | 46,81 | 1,36% | 217.877,00 |
| 09.04.2019 | 47,03 | 47,03 | 45,97 | 46,18 | -2,14% | 335.484,00 |
| 08.04.2019 | 47,01 | 47,66 | 46,90 | 47,19 | 0,36% | 420.689,00 |
| 05.04.2019 | 45,28 | 47,19 | 45,28 | 47,02 | 4,37% | 389.545,00 |
| 04.04.2019 | 44,49 | 45,22 | 44,16 | 45,05 | 1,28% | 254.027,00 |
| 03.04.2019 | 45,38 | 45,51 | 44,03 | 44,48 | -1,69% | 399.455,00 |
| 02.04.2019 | 46,18 | 46,38 | 45,11 | 45,25 | -1,64% | 238.979,00 |
| 01.04.2019 | 46,13 | 46,39 | 45,71 | 46,00 | 1,14% | 271.579,00 |
| 29.03.2019 | 45,80 | 46,27 | 45,04 | 45,48 | 0,86% | 264.217,00 |
| 28.03.2019 | 44,20 | 45,18 | 44,20 | 45,09 | 1,37% | 238.658,00 |
| 27.03.2019 | 44,62 | 45,14 | 43,76 | 44,48 | -1,02% | 231.856,00 |
| 26.03.2019 | 44,20 | 45,67 | 44,20 | 44,94 | 3,07% | 232.957,00 |
| 25.03.2019 | 43,19 | 43,66 | 42,77 | 43,60 | 0,88% | 239.985,00 |
| 22.03.2019 | 44,75 | 44,84 | 42,73 | 43,22 | -4,53% | 296.555,00 |
| 21.03.2019 | 45,42 | 45,50 | 44,67 | 45,27 | -0,29% | 212.267,00 |
| 20.03.2019 | 44,05 | 45,97 | 43,93 | 45,40 | 2,09% | 254.293,00 |
| 19.03.2019 | 45,23 | 45,23 | 44,27 | 44,47 | -1,38% | 245.175,00 |