Echtzeit-Aktienkurs Enbridge Energy Management LLC
Bid:
Ask:
Aktienkurse zur Enbridge Energy Management LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2018 | 10,51 | 10,51 | 10,51 | 10,51 | 0,33% | - |
| 19.12.2018 | 10,34 | 10,66 | 10,34 | 10,48 | 1,95% | 215.219,00 |
| 18.12.2018 | 10,51 | 10,51 | 10,22 | 10,28 | -1,82% | 163.948,00 |
| 17.12.2018 | 10,67 | 10,76 | 10,40 | 10,47 | -2,38% | 258.248,00 |
| 14.12.2018 | 10,74 | 10,83 | 10,72 | 10,72 | -0,88% | 59.070,00 |
| 13.12.2018 | 10,62 | 10,87 | 10,62 | 10,82 | 1,93% | 72.086,00 |
| 12.12.2018 | 10,70 | 10,70 | 10,58 | 10,61 | 0,95% | 205.794,00 |
| 11.12.2018 | 10,67 | 10,72 | 10,43 | 10,51 | 0,29% | 34.068,00 |
| 10.12.2018 | 10,58 | 10,58 | 10,34 | 10,48 | -1,60% | 33.115,00 |
| 07.12.2018 | 10,88 | 10,89 | 10,61 | 10,65 | -1,02% | 41.550,00 |
| 06.12.2018 | 10,83 | 10,85 | 10,52 | 10,76 | -1,82% | 70.188,00 |
| 04.12.2018 | 11,17 | 11,29 | 10,96 | 10,96 | -1,75% | 57.247,00 |
| 03.12.2018 | 11,08 | 11,19 | 11,07 | 11,16 | 2,43% | 64.238,00 |
| 30.11.2018 | 10,98 | 10,98 | 10,78 | 10,89 | -1,00% | 248.805,00 |
| 29.11.2018 | 10,84 | 11,10 | 10,83 | 11,00 | 2,23% | 189.121,00 |
| 28.11.2018 | 10,66 | 10,80 | 10,52 | 10,76 | 1,18% | 158.825,00 |
| 27.11.2018 | 10,78 | 10,78 | 10,61 | 10,64 | -0,79% | 782.212,00 |
| 26.11.2018 | 10,82 | 10,97 | 10,69 | 10,72 | 0,75% | 1.119.405,00 |
| 23.11.2018 | 11,04 | 11,04 | 10,63 | 10,64 | -4,45% | 624.168,00 |
| 21.11.2018 | 10,96 | 11,23 | 10,95 | 11,14 | 1,74% | 282.595,00 |
| 20.11.2018 | 10,95 | 11,13 | 10,85 | 10,95 | -1,26% | 162.845,00 |
| 19.11.2018 | 10,84 | 11,16 | 10,83 | 11,09 | 2,26% | 110.356,00 |
| 16.11.2018 | 10,79 | 10,87 | 10,73 | 10,84 | 0,65% | 38.364,00 |
| 15.11.2018 | 10,81 | 10,88 | 10,67 | 10,77 | 0,19% | 50.428,00 |
| 14.11.2018 | 10,94 | 10,95 | 10,63 | 10,75 | 0,00% | 63.691,00 |
| 13.11.2018 | 10,78 | 10,88 | 10,65 | 10,75 | -0,65% | 35.802,00 |
| 12.11.2018 | 10,93 | 10,93 | 10,76 | 10,82 | 0,60% | 86.146,00 |
| 09.11.2018 | 10,63 | 10,93 | 10,57 | 10,76 | -0,09% | 39.039,00 |
| 08.11.2018 | 10,86 | 10,89 | 10,71 | 10,77 | -0,87% | 32.609,00 |
| 07.11.2018 | 10,91 | 11,03 | 10,76 | 10,86 | 0,00% | 66.779,00 |
| 06.11.2018 | 10,71 | 10,87 | 10,70 | 10,86 | 2,54% | 76.905,00 |
| 05.11.2018 | 10,37 | 10,62 | 10,33 | 10,59 | 2,67% | 36.120,00 |
| 02.11.2018 | 10,42 | 10,47 | 10,16 | 10,32 | -0,79% | 98.623,00 |
| 01.11.2018 | 10,25 | 10,40 | 10,21 | 10,40 | 1,61% | 89.186,00 |
| 31.10.2018 | 10,06 | 10,29 | 10,05 | 10,23 | 2,27% | 146.014,00 |
| 30.10.2018 | 9,95 | 10,02 | 9,83 | 10,01 | 0,29% | 37.728,00 |
| 29.10.2018 | 10,28 | 10,31 | 9,89 | 9,98 | -2,41% | 79.616,00 |
| 26.10.2018 | 10,13 | 10,31 | 9,88 | 10,22 | 0,19% | 102.629,00 |
| 25.10.2018 | 10,42 | 10,42 | 10,19 | 10,20 | -1,03% | 132.331,00 |
| 24.10.2018 | 10,59 | 10,62 | 10,31 | 10,31 | -2,65% | 103.395,00 |
| 23.10.2018 | 10,45 | 10,63 | 10,29 | 10,59 | -0,18% | 82.431,00 |
| 22.10.2018 | 10,78 | 10,79 | 10,58 | 10,61 | -1,26% | 17.854,00 |
| 19.10.2018 | 10,61 | 10,87 | 10,61 | 10,75 | 1,19% | 38.587,00 |
| 18.10.2018 | 10,58 | 10,74 | 10,58 | 10,62 | -0,27% | 26.160,00 |
| 17.10.2018 | 10,92 | 10,93 | 10,65 | 10,65 | -2,61% | 45.401,00 |
| 16.10.2018 | 10,62 | 11,00 | 10,60 | 10,93 | 3,10% | 64.923,00 |
| 15.10.2018 | 10,52 | 10,70 | 10,51 | 10,61 | 1,15% | 59.930,00 |
| 12.10.2018 | 10,48 | 10,56 | 10,34 | 10,48 | 0,65% | 62.174,00 |
| 11.10.2018 | 10,57 | 10,66 | 10,41 | 10,42 | -2,58% | 47.238,00 |
| 10.10.2018 | 10,93 | 10,95 | 10,69 | 10,69 | -2,90% | 63.559,00 |
| 09.10.2018 | 11,05 | 11,06 | 10,93 | 11,01 | 0,09% | 44.054,00 |
| 08.10.2018 | 11,00 | 11,08 | 10,98 | 11,00 | 0,00% | 52.040,00 |
| 05.10.2018 | 11,07 | 11,10 | 10,98 | 11,00 | -0,74% | 90.440,00 |
| 04.10.2018 | 11,03 | 11,10 | 10,99 | 11,08 | 0,26% | 46.511,00 |
| 03.10.2018 | 10,86 | 11,09 | 10,86 | 11,06 | 1,47% | 42.647,00 |
| 02.10.2018 | 10,89 | 10,94 | 10,78 | 10,90 | 0,27% | 27.747,00 |
| 01.10.2018 | 10,68 | 10,92 | 10,68 | 10,87 | 2,84% | 29.997,00 |
| 28.09.2018 | 10,56 | 10,65 | 10,55 | 10,57 | -0,41% | 43.686,00 |
| 27.09.2018 | 10,65 | 10,68 | 10,60 | 10,61 | 0,18% | 42.796,00 |
| 26.09.2018 | 10,78 | 10,78 | 10,58 | 10,59 | -2,32% | 47.556,00 |
| 25.09.2018 | 11,05 | 11,05 | 10,81 | 10,84 | -2,10% | 34.259,00 |
| 24.09.2018 | 11,34 | 11,35 | 11,07 | 11,08 | -1,72% | 69.598,00 |
| 21.09.2018 | 11,24 | 11,36 | 11,16 | 11,27 | 0,43% | 53.196,00 |
| 20.09.2018 | 11,35 | 11,35 | 11,20 | 11,22 | -0,64% | 59.749,00 |
| 19.09.2018 | 11,27 | 11,31 | 11,16 | 11,29 | -0,09% | 70.705,00 |
| 18.09.2018 | 10,75 | 11,31 | 10,73 | 11,30 | 8,15% | 319.924,00 |
| 17.09.2018 | 10,48 | 10,65 | 10,41 | 10,45 | -0,14% | 10.889,00 |
| 14.09.2018 | 10,49 | 10,52 | 10,35 | 10,47 | -1,05% | 16.123,00 |
| 13.09.2018 | 10,63 | 10,68 | 10,54 | 10,58 | -0,23% | 10.181,00 |
| 12.09.2018 | 10,68 | 10,70 | 10,44 | 10,60 | -0,09% | 26.662,00 |
| 11.09.2018 | 10,50 | 10,64 | 10,48 | 10,61 | -1,85% | 22.624,00 |
| 10.09.2018 | 10,83 | 10,95 | 10,81 | 10,81 | 3,39% | 186.290,00 |
| 07.09.2018 | 10,50 | 10,57 | 10,41 | 10,46 | -0,55% | 25.396,00 |
| 06.09.2018 | 10,70 | 10,70 | 10,51 | 10,51 | -1,76% | 18.703,00 |
| 05.09.2018 | 10,55 | 10,71 | 10,49 | 10,70 | 0,87% | 26.645,00 |
| 04.09.2018 | 10,51 | 10,67 | 10,49 | 10,61 | 1,11% | 43.950,00 |
| 31.08.2018 | 10,51 | 10,51 | 10,30 | 10,49 | -0,64% | 39.843,00 |
| 30.08.2018 | 10,53 | 10,65 | 10,45 | 10,56 | 0,00% | 44.313,00 |
| 29.08.2018 | 10,53 | 10,65 | 10,45 | 10,56 | -1,80% | 44.313,00 |
| 28.08.2018 | 10,71 | 10,78 | 10,59 | 10,76 | 0,00% | 28.459,00 |
| 27.08.2018 | 10,71 | 10,78 | 10,59 | 10,76 | 0,23% | 28.459,00 |
| 24.08.2018 | 10,81 | 10,83 | 10,72 | 10,73 | 0,86% | 43.691,00 |
| 23.08.2018 | 10,66 | 10,72 | 10,62 | 10,64 | -3,71% | 82.920,00 |
| 22.08.2018 | 10,84 | 11,08 | 10,80 | 11,05 | 2,13% | 490.315,00 |
| 21.08.2018 | 10,89 | 10,95 | 10,82 | 10,82 | -1,19% | 318.700,00 |
| 20.08.2018 | 10,93 | 10,96 | 10,83 | 10,95 | 3,48% | 163.154,00 |
| 17.08.2018 | 10,34 | 10,59 | 10,21 | 10,58 | -1,01% | 33.256,00 |
| 16.08.2018 | 10,66 | 10,71 | 10,59 | 10,69 | 0,66% | 207.231,00 |
| 15.08.2018 | 10,58 | 10,67 | 10,47 | 10,62 | -0,47% | 491.563,00 |
| 14.08.2018 | 10,61 | 10,73 | 10,58 | 10,67 | 0,85% | 286.797,00 |
| 13.08.2018 | 10,79 | 10,82 | 10,53 | 10,58 | 0,54% | 299.915,00 |
| 10.08.2018 | 10,64 | 10,72 | 10,48 | 10,52 | 1,40% | 40.843,00 |
| 09.08.2018 | 10,36 | 10,40 | 10,29 | 10,38 | 0,00% | 37.777,00 |
| 08.08.2018 | 10,36 | 10,40 | 10,29 | 10,38 | 0,56% | 37.777,00 |
| 07.08.2018 | 10,57 | 10,60 | 10,32 | 10,32 | -1,80% | 32.254,00 |
| 06.08.2018 | 10,20 | 10,52 | 10,20 | 10,51 | 3,24% | 16.140,00 |
| 03.08.2018 | 10,39 | 10,48 | 10,17 | 10,18 | -6,87% | 17.214,00 |
| 02.08.2018 | 10,77 | 10,97 | 10,72 | 10,93 | 1,30% | 467.522,00 |
| 01.08.2018 | 10,75 | 10,84 | 10,62 | 10,79 | 0,19% | 411.350,00 |
| 31.07.2018 | 10,51 | 10,84 | 10,51 | 10,77 | 2,28% | 251.697,00 |