Echtzeit-Aktienkurs DCP Midstream LP
Bid:
Ask:
Aktienkurse zur DCP Midstream LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,05 | 22,18 | 21,03 | 21,81 | -1,65% | - |
| 25.02.2021 | 22,69 | 22,81 | 21,66 | 22,17 | -2,12% | - |
| 24.02.2021 | 22,18 | 22,79 | 0,00 | 22,65 | 4,55% | - |
| 23.02.2021 | 21,26 | 21,73 | 20,69 | 21,67 | 1,21% | - |
| 22.02.2021 | 21,44 | 21,51 | 21,16 | 21,41 | 1,69% | - |
| 19.02.2021 | 21,30 | 21,49 | 20,83 | 21,05 | -0,09% | - |
| 18.02.2021 | 21,52 | 21,72 | 20,80 | 21,07 | -4,94% | - |
| 17.02.2021 | 22,20 | 22,22 | 22,15 | 22,17 | -0,14% | - |
| 16.02.2021 | 21,99 | 22,44 | 21,63 | 22,20 | 4,62% | - |
| 12.02.2021 | 20,95 | 21,46 | 20,72 | 21,22 | 1,85% | - |
| 11.02.2021 | 20,98 | 21,20 | 20,43 | 20,83 | -0,31% | - |
| 10.02.2021 | 20,88 | 21,13 | 20,61 | 20,90 | 1,09% | - |
| 09.02.2021 | 20,58 | 20,99 | 20,21 | 20,67 | -1,50% | - |
| 08.02.2021 | 20,93 | 21,22 | 20,63 | 20,99 | 0,43% | - |
| 05.02.2021 | 20,91 | 21,06 | 20,65 | 20,90 | -1,39% | - |
| 04.02.2021 | 21,18 | 21,21 | 21,18 | 21,19 | -0,31% | - |
| 03.02.2021 | 21,14 | 21,50 | 21,13 | 21,26 | 2,46% | - |
| 02.02.2021 | 20,94 | 21,62 | 20,63 | 20,75 | 1,64% | - |
| 01.02.2021 | 20,12 | 20,84 | 20,10 | 20,41 | 1,87% | - |
| 29.01.2021 | 20,07 | 20,21 | 19,68 | 20,04 | 0,25% | - |
| 28.01.2021 | 19,97 | 20,15 | 19,60 | 19,99 | 4,28% | - |
| 27.01.2021 | 19,82 | 20,30 | 18,99 | 19,17 | -2,94% | - |
| 26.01.2021 | 20,46 | 20,52 | 19,41 | 19,75 | -0,95% | - |
| 25.01.2021 | 19,90 | 20,30 | 19,19 | 19,94 | -0,37% | - |
| 22.01.2021 | 20,07 | 20,41 | 19,88 | 20,01 | -2,41% | - |
| 21.01.2021 | 21,53 | 21,63 | 20,49 | 20,51 | -8,21% | - |
| 20.01.2021 | 22,42 | 22,47 | 21,70 | 22,34 | -1,33% | - |
| 19.01.2021 | 23,41 | 23,61 | 22,25 | 22,64 | -3,31% | - |
| 15.01.2021 | 23,03 | 24,19 | 23,03 | 23,42 | -2,07% | - |
| 14.01.2021 | 23,66 | 24,41 | 23,42 | 23,91 | 2,91% | - |
| 13.01.2021 | 23,42 | 23,80 | 23,07 | 23,24 | 2,83% | - |
| 12.01.2021 | 21,71 | 22,80 | 21,68 | 22,60 | 11,20% | - |
| 11.01.2021 | 20,20 | 20,59 | 20,17 | 20,32 | 1,20% | - |
| 08.01.2021 | 20,17 | 20,64 | 19,76 | 20,08 | -3,07% | - |
| 07.01.2021 | 21,61 | 21,92 | 20,70 | 20,72 | -4,93% | - |
| 06.01.2021 | 20,90 | 22,11 | 20,82 | 21,79 | 10,08% | - |
| 05.01.2021 | 18,85 | 20,16 | 18,68 | 19,80 | 6,37% | - |
| 04.01.2021 | 18,83 | 18,94 | 18,42 | 18,61 | 0,59% | - |
| 31.12.2020 | 18,39 | 18,75 | 18,22 | 18,50 | -0,03% | - |
| 30.12.2020 | 19,02 | 19,10 | 18,47 | 18,51 | -1,91% | - |
| 29.12.2020 | 19,41 | 19,46 | 18,77 | 18,87 | 0,08% | - |
| 28.12.2020 | 19,64 | 20,10 | 18,85 | 18,85 | 1,81% | - |
| 24.12.2020 | 18,46 | 18,90 | 18,34 | 18,52 | -1,20% | - |
| 23.12.2020 | 18,55 | 18,93 | 18,28 | 18,74 | 1,63% | - |
| 22.12.2020 | 18,44 | 18,44 | 18,44 | 18,44 | -3,43% | - |
| 21.12.2020 | 18,64 | 19,24 | 18,52 | 19,10 | -0,16% | - |
| 18.12.2020 | 19,47 | 19,51 | 18,73 | 19,13 | -0,65% | - |
| 17.12.2020 | 19,30 | 19,31 | 19,25 | 19,25 | -3,80% | - |
| 16.12.2020 | 19,71 | 20,04 | 19,62 | 20,01 | -0,74% | - |
| 15.12.2020 | 19,45 | 20,43 | 19,31 | 20,16 | 2,13% | - |
| 14.12.2020 | 19,82 | 19,89 | 19,17 | 19,74 | -5,10% | - |
| 11.12.2020 | 20,79 | 20,91 | 20,52 | 20,80 | 0,92% | - |
| 10.12.2020 | 20,93 | 20,93 | 18,71 | 20,61 | -0,27% | - |
| 09.12.2020 | 20,00 | 21,80 | 20,00 | 20,67 | 0,88% | - |
| 08.12.2020 | 20,92 | 21,09 | 20,11 | 20,49 | 1,89% | - |
| 07.12.2020 | 19,92 | 20,34 | 19,92 | 20,11 | -0,74% | - |
| 04.12.2020 | 19,71 | 20,47 | 19,50 | 20,26 | 8,03% | - |
| 03.12.2020 | 18,74 | 18,75 | 18,66 | 18,75 | 5,43% | - |
| 02.12.2020 | 17,09 | 18,20 | 16,97 | 17,79 | 8,84% | - |
| 01.12.2020 | 16,81 | 16,82 | 16,28 | 16,34 | 1,68% | - |
| 30.11.2020 | 16,68 | 16,71 | 15,92 | 16,07 | -5,89% | - |
| 27.11.2020 | 16,83 | 17,10 | 16,46 | 17,08 | 0,80% | - |
| 25.11.2020 | 17,05 | 17,26 | 16,94 | 16,94 | -0,35% | - |
| 24.11.2020 | 17,57 | 18,12 | 16,96 | 17,00 | 6,18% | - |
| 23.11.2020 | 16,20 | 16,31 | 15,86 | 16,01 | 1,33% | - |
| 20.11.2020 | 16,27 | 16,42 | 15,74 | 15,80 | -1,99% | - |
| 19.11.2020 | 15,96 | 16,46 | 15,67 | 16,12 | 0,47% | - |
| 18.11.2020 | 16,08 | 16,47 | 15,73 | 16,05 | 1,78% | - |
| 17.11.2020 | 16,15 | 16,15 | 15,76 | 15,77 | -0,54% | - |
| 16.11.2020 | 16,11 | 16,61 | 15,66 | 15,85 | 6,77% | - |
| 13.11.2020 | 14,92 | 15,02 | 14,62 | 14,85 | 3,20% | - |
| 12.11.2020 | 14,47 | 14,87 | 14,04 | 14,39 | -1,67% | - |
| 11.11.2020 | 14,37 | 14,63 | 14,36 | 14,63 | -0,61% | - |
| 10.11.2020 | 15,09 | 15,35 | 0,00 | 14,72 | -0,27% | - |
| 09.11.2020 | 14,70 | 15,28 | 14,20 | 14,76 | 15,81% | - |
| 06.11.2020 | 13,86 | 13,89 | 12,71 | 12,75 | -6,97% | - |
| 05.11.2020 | 13,30 | 13,83 | 12,83 | 13,70 | 10,08% | - |
| 04.11.2020 | 11,87 | 12,97 | 11,87 | 12,45 | 2,22% | - |
| 03.11.2020 | 13,11 | 13,14 | 12,17 | 12,18 | -3,75% | - |
| 02.11.2020 | 12,85 | 12,98 | 0,00 | 12,65 | -1,02% | - |
| 30.10.2020 | 12,81 | 12,90 | 12,52 | 12,78 | -0,43% | - |
| 29.10.2020 | 12,33 | 12,84 | 12,11 | 12,84 | 0,35% | - |
| 28.10.2020 | 12,95 | 13,01 | 12,42 | 12,79 | -6,06% | - |
| 27.10.2020 | 0,00 | 13,62 | 0,00 | 13,62 | -2,30% | - |
| 26.10.2020 | 14,28 | 14,28 | 13,48 | 13,94 | -4,59% | - |
| 23.10.2020 | 14,63 | 14,80 | 14,20 | 14,61 | 1,88% | - |
| 22.10.2020 | 14,26 | 14,80 | 14,26 | 14,34 | 2,54% | - |
| 21.10.2020 | 13,85 | 14,18 | 13,85 | 13,98 | 2,42% | - |
| 20.10.2020 | 13,51 | 13,95 | 13,21 | 13,65 | 5,08% | - |
| 19.10.2020 | 13,22 | 13,55 | 12,98 | 12,99 | -0,57% | - |
| 16.10.2020 | 12,85 | 13,45 | 12,72 | 13,07 | -0,57% | - |
| 15.10.2020 | 12,58 | 13,20 | 12,42 | 13,14 | 1,27% | - |
| 14.10.2020 | 12,67 | 13,41 | 12,65 | 12,98 | 5,70% | - |
| 13.10.2020 | 12,48 | 12,54 | 12,18 | 12,28 | -1,96% | - |
| 12.10.2020 | 0,00 | 12,70 | 0,00 | 12,52 | -1,84% | - |
| 09.10.2020 | 12,57 | 12,83 | 12,33 | 12,76 | 0,08% | - |
| 08.10.2020 | 12,29 | 12,87 | 12,00 | 12,75 | 5,99% | - |
| 07.10.2020 | 11,98 | 12,16 | 11,79 | 12,03 | 1,01% | - |
| 06.10.2020 | 12,29 | 12,58 | 11,61 | 11,91 | -1,24% | - |
| 05.10.2020 | 12,03 | 12,18 | 12,00 | 12,06 | 7,01% | - |