Echtzeit-Aktienkurs Center Coast Brookfield MLP & Energy Infrastructur
Bid:
Ask:
Aktienkurse zur Center Coast Brookfield MLP & Energy Infrastructur Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2020 | 0,91 | 0,92 | 0,87 | 0,87 | -2,84% | - |
| 01.07.2020 | 0,93 | 0,93 | 0,90 | 0,90 | -1,98% | - |
| 30.06.2020 | 0,95 | 0,95 | 0,90 | 0,92 | -1,88% | - |
| 29.06.2020 | 0,97 | 0,97 | 0,92 | 0,94 | -3,41% | - |
| 26.06.2020 | 0,99 | 0,99 | 0,96 | 0,97 | -1,96% | - |
| 25.06.2020 | 1,01 | 1,03 | 0,96 | 0,99 | 0,85% | - |
| 24.06.2020 | 0,99 | 0,99 | 0,95 | 0,98 | -3,05% | - |
| 23.06.2020 | 1,05 | 1,05 | 0,99 | 1,01 | -2,42% | - |
| 22.06.2020 | 1,05 | 1,05 | 1,04 | 1,04 | -0,48% | - |
| 19.06.2020 | 1,09 | 1,09 | 1,04 | 1,04 | -2,35% | - |
| 18.06.2020 | 1,06 | 1,07 | 1,06 | 1,07 | 1,91% | - |
| 17.06.2020 | 1,07 | 1,07 | 1,05 | 1,05 | -2,79% | - |
| 16.06.2020 | 1,12 | 1,12 | 1,07 | 1,08 | -3,59% | - |
| 15.06.2020 | 1,04 | 1,13 | 1,03 | 1,12 | 6,70% | - |
| 12.06.2020 | 1,07 | 1,07 | 1,04 | 1,05 | 6,63% | - |
| 11.06.2020 | 1,07 | 1,09 | 0,94 | 0,98 | -13,65% | - |
| 10.06.2020 | 1,17 | 1,17 | 1,13 | 1,14 | -4,22% | - |
| 09.06.2020 | 1,21 | 1,22 | 1,19 | 1,19 | -4,44% | - |
| 08.06.2020 | 1,22 | 1,25 | 0,00 | 1,24 | -10,47% | - |
| 05.06.2020 | 1,38 | 1,45 | 1,38 | 1,39 | 5,73% | - |
| 04.06.2020 | 1,21 | 1,35 | 1,21 | 1,31 | 8,26% | - |
| 03.06.2020 | 1,20 | 1,22 | 1,20 | 1,21 | 1,26% | - |
| 02.06.2020 | 1,19 | 1,20 | 1,19 | 1,20 | 1,70% | - |
| 01.06.2020 | 1,18 | 1,19 | 1,18 | 1,18 | 0,00% | - |
| 29.05.2020 | 1,18 | 1,19 | 1,16 | 1,18 | 0,43% | - |
| 28.05.2020 | 1,21 | 1,21 | 1,17 | 1,17 | -2,09% | - |
| 27.05.2020 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 26.05.2020 | 1,18 | 1,20 | 0,00 | 1,20 | 4,37% | - |
| 22.05.2020 | 1,17 | 1,17 | 1,13 | 1,15 | -2,55% | - |
| 21.05.2020 | 1,18 | 1,18 | 1,18 | 1,18 | 0,86% | - |
| 20.05.2020 | 1,19 | 1,21 | 1,17 | 1,17 | 0,00% | - |
| 19.05.2020 | 1,22 | 1,23 | 1,17 | 1,17 | -4,90% | - |
| 18.05.2020 | 1,29 | 1,29 | 1,22 | 1,23 | -0,81% | - |
| 15.05.2020 | 1,25 | 1,25 | 1,23 | 1,24 | -0,80% | - |
| 14.05.2020 | 1,18 | 1,25 | 1,18 | 1,25 | 2,89% | - |
| 13.05.2020 | 1,28 | 1,29 | 0,00 | 1,21 | -3,59% | - |
| 12.05.2020 | 1,33 | 1,33 | 1,26 | 1,26 | -5,28% | - |
| 11.05.2020 | 1,35 | 1,35 | 1,33 | 1,33 | -0,38% | - |
| 08.05.2020 | 1,35 | 1,35 | 1,33 | 1,33 | 1,14% | - |
| 07.05.2020 | 1,34 | 1,38 | 1,32 | 1,32 | 3,14% | - |
| 06.05.2020 | 1,38 | 1,38 | 1,28 | 1,28 | -6,59% | - |
| 05.05.2020 | 1,36 | 1,37 | 1,36 | 1,37 | 7,48% | - |
| 29.04.2020 | 1,20 | 1,33 | 1,17 | 1,27 | 9,48% | - |
| 28.04.2020 | 1,15 | 1,17 | 1,14 | 1,16 | 1,31% | - |
| 27.04.2020 | 1,19 | 1,19 | 1,15 | 1,15 | 0,88% | - |
| 24.04.2020 | 1,18 | 1,18 | 1,13 | 1,14 | -0,44% | - |
| 23.04.2020 | 1,09 | 1,17 | 1,08 | 1,14 | 7,04% | - |
| 22.04.2020 | 1,11 | 1,12 | 1,06 | 1,07 | 2,90% | - |
| 21.04.2020 | 1,02 | 1,08 | 1,02 | 1,04 | -0,48% | - |
| 20.04.2020 | 1,07 | 1,14 | 1,03 | 1,04 | -6,31% | - |
| 17.04.2020 | 1,14 | 1,17 | 1,08 | 1,11 | -2,20% | - |
| 16.04.2020 | 1,16 | 1,18 | 1,14 | 1,14 | -0,44% | - |
| 15.04.2020 | 1,20 | 1,21 | 1,11 | 1,14 | -3,80% | - |
| 14.04.2020 | 1,23 | 1,29 | 1,17 | 1,19 | -4,44% | - |
| 13.04.2020 | 1,26 | 1,28 | 1,13 | 1,24 | 15,89% | - |
| 09.04.2020 | 1,13 | 1,16 | 0,00 | 1,07 | 3,38% | - |
| 08.04.2020 | 1,05 | 1,05 | 1,01 | 1,04 | 5,08% | - |
| 07.04.2020 | 1,01 | 1,09 | 0,99 | 0,99 | 2,49% | - |
| 06.04.2020 | 0,99 | 1,06 | 0,91 | 0,96 | 1,44% | - |
| 03.04.2020 | 1,08 | 1,08 | 0,93 | 0,95 | -3,89% | - |
| 02.04.2020 | 0,98 | 1,12 | 0,00 | 0,99 | 7,17% | - |
| 01.04.2020 | 0,91 | 0,95 | 0,87 | 0,92 | -1,61% | - |
| 31.03.2020 | 0,94 | 1,02 | 0,93 | 0,94 | 6,17% | - |
| 30.03.2020 | 1,06 | 1,06 | 0,86 | 0,88 | -24,40% | - |
| 27.03.2020 | 1,25 | 1,34 | 1,15 | 1,17 | 14,22% | - |
| 18.03.2020 | 1,13 | 1,13 | 1,02 | 1,02 | -14,64% | - |
| 17.03.2020 | 1,55 | 1,58 | 1,20 | 1,20 | -19,80% | - |
| 16.03.2020 | 1,72 | 1,76 | 0,00 | 1,49 | -22,40% | - |
| 13.03.2020 | 2,06 | 2,07 | 1,74 | 1,92 | 12,28% | - |
| 12.03.2020 | 2,06 | 2,17 | 1,71 | 1,71 | -27,23% | - |
| 11.03.2020 | 2,39 | 2,55 | 2,34 | 2,35 | -1,05% | - |
| 10.03.2020 | 3,23 | 3,29 | 2,38 | 2,38 | -20,70% | - |
| 09.03.2020 | 3,26 | 3,29 | 3,00 | 3,00 | -31,62% | - |
| 06.03.2020 | 4,60 | 4,60 | 4,29 | 4,38 | -7,59% | - |
| 05.03.2020 | 4,87 | 4,87 | 4,68 | 4,74 | -3,56% | - |
| 04.03.2020 | 4,94 | 5,00 | 4,86 | 4,92 | 1,24% | - |
| 03.03.2020 | 4,98 | 5,16 | 4,80 | 4,86 | -1,32% | - |
| 02.03.2020 | 4,73 | 4,99 | 0,00 | 4,92 | 7,19% | - |
| 28.02.2020 | 4,70 | 4,70 | 4,28 | 4,59 | -5,07% | - |
| 27.02.2020 | 4,97 | 4,97 | 4,52 | 4,84 | -5,29% | - |
| 26.02.2020 | 5,29 | 5,41 | 5,10 | 5,11 | -2,85% | - |
| 25.02.2020 | 5,48 | 5,48 | 5,22 | 5,26 | -5,06% | - |
| 24.02.2020 | 5,65 | 5,65 | 5,43 | 5,54 | -3,66% | - |
| 21.02.2020 | 5,75 | 5,88 | 5,68 | 5,75 | -2,54% | - |
| 20.02.2020 | 5,93 | 6,00 | 5,87 | 5,90 | -0,84% | - |
| 19.02.2020 | 6,04 | 6,04 | 5,89 | 5,95 | 1,19% | - |
| 18.02.2020 | 6,06 | 6,06 | 5,85 | 5,88 | -0,84% | - |
| 14.02.2020 | 5,94 | 5,98 | 5,93 | 5,93 | -0,50% | - |
| 13.02.2020 | 6,12 | 6,12 | 5,95 | 5,96 | -0,50% | - |
| 12.02.2020 | 5,98 | 6,06 | 5,94 | 5,99 | 0,67% | - |
| 11.02.2020 | 6,23 | 6,23 | 5,93 | 5,95 | -2,94% | - |
| 10.02.2020 | 6,36 | 6,36 | 6,13 | 6,13 | -0,97% | - |
| 07.02.2020 | 6,24 | 6,27 | 6,17 | 6,19 | -1,75% | - |
| 06.02.2020 | 6,36 | 6,40 | 6,29 | 6,30 | 0,80% | - |
| 04.02.2020 | 6,19 | 6,32 | 6,19 | 6,25 | 1,46% | - |
| 03.02.2020 | 6,20 | 6,22 | 6,13 | 6,16 | -0,49% | - |
| 31.01.2020 | 6,38 | 6,38 | 6,18 | 6,19 | -0,48% | - |
| 30.01.2020 | 6,28 | 6,30 | 6,20 | 6,22 | -1,58% | - |
| 29.01.2020 | 6,50 | 6,51 | 6,30 | 6,32 | 0,16% | - |
| 28.01.2020 | 6,15 | 6,36 | 6,15 | 6,31 | 0,48% | - |