Echtzeit-Aktienkurs EnLink Midstream Partners
Bid:
Ask:
Aktienkurse zur EnLink Midstream Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2019 | 12,05 | 12,05 | 12,05 | 12,05 | -0,33% | - |
| 25.01.2019 | 12,62 | 12,65 | 11,91 | 12,09 | -3,51% | 883.225,00 |
| 24.01.2019 | 12,49 | 12,70 | 12,31 | 12,53 | -0,08% | 117.675,00 |
| 23.01.2019 | 13,02 | 13,08 | 12,19 | 12,54 | -5,79% | 188.697,00 |
| 22.01.2019 | 13,41 | 13,55 | 13,28 | 13,31 | -1,95% | 186.077,00 |
| 18.01.2019 | 13,14 | 13,64 | 12,86 | 13,58 | 3,90% | 131.687,00 |
| 17.01.2019 | 12,82 | 13,17 | 12,79 | 13,07 | 0,62% | 100.525,00 |
| 16.01.2019 | 12,92 | 13,12 | 12,86 | 12,99 | 0,27% | 37.055,00 |
| 15.01.2019 | 12,35 | 13,00 | 12,32 | 12,95 | 5,76% | 140.502,00 |
| 14.01.2019 | 12,56 | 12,56 | 12,18 | 12,25 | -2,97% | 213.820,00 |
| 11.01.2019 | 12,97 | 13,06 | 12,58 | 12,62 | -4,03% | 197.330,00 |
| 10.01.2019 | 13,66 | 13,71 | 13,04 | 13,15 | -4,85% | 103.129,00 |
| 09.01.2019 | 13,97 | 14,02 | 13,64 | 13,82 | 0,73% | 153.966,00 |
| 08.01.2019 | 13,10 | 13,76 | 13,03 | 13,72 | 5,95% | 224.420,00 |
| 07.01.2019 | 12,68 | 13,19 | 12,59 | 12,95 | 3,02% | 194.736,00 |
| 04.01.2019 | 11,67 | 12,67 | 11,67 | 12,57 | 8,64% | 202.118,00 |
| 03.01.2019 | 11,18 | 11,66 | 11,15 | 11,57 | 3,30% | 155.480,00 |
| 02.01.2019 | 10,86 | 11,50 | 10,86 | 11,20 | 1,63% | 144.945,00 |
| 31.12.2018 | 10,99 | 11,09 | 10,64 | 11,02 | 0,23% | 109.176,00 |
| 28.12.2018 | 10,95 | 11,01 | 10,68 | 11,00 | 0,73% | 154.807,00 |
| 27.12.2018 | 11,17 | 11,27 | 10,45 | 10,92 | -2,98% | 261.975,00 |
| 26.12.2018 | 10,79 | 11,27 | 10,32 | 11,25 | 5,04% | 242.819,00 |
| 24.12.2018 | 11,01 | 11,01 | 10,57 | 10,71 | -4,37% | 111.930,00 |
| 21.12.2018 | 11,41 | 11,63 | 11,05 | 11,20 | -2,61% | 140.438,00 |
| 20.12.2018 | 11,81 | 11,88 | 11,20 | 11,50 | -2,71% | 169.280,00 |
| 19.12.2018 | 12,40 | 12,73 | 11,62 | 11,82 | -3,75% | 266.187,00 |
| 18.12.2018 | 12,56 | 12,56 | 12,12 | 12,28 | -2,92% | 209.792,00 |
| 17.12.2018 | 13,09 | 13,25 | 12,45 | 12,65 | -4,09% | 117.655,00 |
| 14.12.2018 | 13,24 | 13,43 | 13,05 | 13,19 | -0,68% | 169.757,00 |
| 13.12.2018 | 13,26 | 13,42 | 13,22 | 13,28 | -0,45% | 143.206,00 |
| 12.12.2018 | 12,89 | 13,34 | 12,81 | 13,34 | 4,18% | 143.815,00 |
| 11.12.2018 | 13,13 | 13,13 | 12,74 | 12,81 | -1,20% | 78.733,00 |
| 10.12.2018 | 13,23 | 13,27 | 12,89 | 12,96 | -2,70% | 97.127,00 |
| 07.12.2018 | 13,62 | 13,75 | 13,29 | 13,32 | -0,26% | 90.213,00 |
| 06.12.2018 | 13,43 | 13,49 | 12,97 | 13,36 | -2,16% | 81.028,00 |
| 04.12.2018 | 13,81 | 13,99 | 13,61 | 13,65 | -1,44% | 123.835,00 |
| 03.12.2018 | 13,35 | 14,02 | 13,35 | 13,85 | 4,65% | 113.343,00 |
| 30.11.2018 | 13,16 | 13,34 | 12,97 | 13,24 | 0,19% | 99.426,00 |
| 29.11.2018 | 13,12 | 13,27 | 13,02 | 13,21 | 1,69% | 115.828,00 |
| 28.11.2018 | 12,90 | 13,09 | 12,78 | 12,99 | 0,62% | 54.142,00 |
| 27.11.2018 | 13,16 | 13,24 | 12,83 | 12,91 | -2,27% | 76.342,00 |
| 26.11.2018 | 13,37 | 13,49 | 13,15 | 13,21 | -0,38% | 48.556,00 |
| 23.11.2018 | 13,21 | 13,44 | 13,13 | 13,26 | -1,96% | 27.936,00 |
| 21.11.2018 | 13,38 | 13,80 | 13,28 | 13,53 | 0,93% | 44.569,00 |
| 20.11.2018 | 13,23 | 13,40 | 12,87 | 13,40 | -0,11% | 217.274,00 |
| 19.11.2018 | 13,34 | 13,58 | 13,25 | 13,42 | 1,09% | 86.959,00 |
| 16.11.2018 | 12,91 | 13,30 | 12,78 | 13,27 | 1,84% | 107.171,00 |
| 15.11.2018 | 13,12 | 13,22 | 12,94 | 13,03 | -1,81% | 97.678,00 |
| 14.11.2018 | 13,33 | 13,54 | 13,10 | 13,27 | -0,38% | 166.899,00 |
| 13.11.2018 | 13,46 | 13,68 | 13,18 | 13,32 | -0,75% | 205.260,00 |
| 12.11.2018 | 13,83 | 13,83 | 13,28 | 13,42 | -2,82% | 96.572,00 |
| 09.11.2018 | 14,08 | 14,14 | 13,78 | 13,81 | -3,29% | 123.277,00 |
| 08.11.2018 | 14,31 | 14,73 | 14,22 | 14,28 | -0,28% | 105.479,00 |
| 07.11.2018 | 14,66 | 15,07 | 14,05 | 14,32 | -2,59% | 278.787,00 |
| 06.11.2018 | 14,68 | 14,89 | 14,62 | 14,70 | 0,00% | 221.879,00 |
| 05.11.2018 | 15,06 | 15,06 | 14,57 | 14,70 | 0,00% | 160.300,00 |
| 02.11.2018 | 15,14 | 15,18 | 14,70 | 14,70 | -1,87% | 63.189,00 |
| 01.11.2018 | 15,23 | 15,40 | 14,82 | 14,98 | -1,19% | 110.316,00 |
| 31.10.2018 | 15,12 | 15,35 | 15,08 | 15,16 | 1,88% | 162.459,00 |
| 30.10.2018 | 15,07 | 15,25 | 14,65 | 14,88 | -1,46% | 161.679,00 |
| 29.10.2018 | 15,94 | 15,98 | 14,95 | 15,10 | -4,70% | 251.066,00 |
| 26.10.2018 | 16,54 | 16,54 | 15,61 | 15,85 | -6,19% | 65.655,00 |
| 25.10.2018 | 16,94 | 17,10 | 16,81 | 16,89 | 0,72% | 72.636,00 |
| 24.10.2018 | 17,44 | 17,44 | 16,77 | 16,77 | -3,45% | 106.863,00 |
| 23.10.2018 | 17,90 | 17,90 | 17,21 | 17,37 | -4,03% | 174.879,00 |
| 22.10.2018 | 18,39 | 18,57 | 17,53 | 18,10 | -1,04% | 158.855,00 |
| 19.10.2018 | 18,07 | 18,45 | 18,07 | 18,29 | 1,44% | 40.892,00 |
| 18.10.2018 | 18,05 | 18,43 | 18,02 | 18,03 | -1,74% | 39.408,00 |
| 17.10.2018 | 18,38 | 18,61 | 18,15 | 18,35 | -1,05% | 61.083,00 |
| 16.10.2018 | 18,29 | 18,74 | 18,16 | 18,55 | 1,84% | 61.435,00 |
| 15.10.2018 | 18,24 | 18,43 | 18,14 | 18,21 | -0,22% | 38.487,00 |
| 12.10.2018 | 18,83 | 18,94 | 18,07 | 18,25 | -1,67% | 57.410,00 |
| 11.10.2018 | 18,41 | 18,85 | 18,31 | 18,56 | -1,54% | 63.137,00 |
| 10.10.2018 | 18,80 | 18,99 | 18,68 | 18,85 | -0,53% | 71.844,00 |
| 09.10.2018 | 18,45 | 18,99 | 18,45 | 18,95 | 3,16% | 66.466,00 |
| 08.10.2018 | 18,56 | 18,68 | 18,05 | 18,37 | -1,55% | 69.211,00 |
| 05.10.2018 | 18,81 | 18,98 | 18,57 | 18,66 | -0,11% | 40.268,00 |
| 04.10.2018 | 18,90 | 19,00 | 18,68 | 18,68 | -1,50% | 56.984,00 |
| 03.10.2018 | 18,75 | 18,97 | 18,73 | 18,97 | 1,69% | 45.044,00 |
| 02.10.2018 | 18,75 | 18,94 | 18,65 | 18,65 | -1,43% | 34.509,00 |
| 01.10.2018 | 18,65 | 18,92 | 18,37 | 18,92 | 1,45% | 61.351,00 |
| 28.09.2018 | 18,59 | 18,79 | 18,54 | 18,65 | 0,11% | 27.556,00 |
| 27.09.2018 | 18,54 | 18,71 | 18,50 | 18,63 | 0,54% | 38.715,00 |
| 26.09.2018 | 18,11 | 18,74 | 18,11 | 18,53 | 1,48% | 80.797,00 |
| 25.09.2018 | 18,17 | 18,39 | 17,80 | 18,26 | 0,50% | 63.635,00 |
| 24.09.2018 | 18,40 | 18,46 | 18,15 | 18,17 | -0,76% | 49.303,00 |
| 21.09.2018 | 18,46 | 18,50 | 18,24 | 18,31 | -0,76% | 42.602,00 |
| 20.09.2018 | 18,44 | 18,57 | 18,26 | 18,45 | 0,65% | 60.461,00 |
| 19.09.2018 | 18,35 | 18,41 | 18,05 | 18,33 | -0,11% | 34.152,00 |
| 18.09.2018 | 18,30 | 18,36 | 18,10 | 18,35 | 0,77% | 49.221,00 |
| 17.09.2018 | 18,54 | 18,62 | 17,99 | 18,21 | -1,99% | 70.738,00 |
| 14.09.2018 | 18,66 | 18,66 | 18,40 | 18,58 | -0,59% | 73.528,00 |
| 13.09.2018 | 18,83 | 18,96 | 18,63 | 18,69 | -0,53% | 82.832,00 |
| 12.09.2018 | 18,74 | 19,34 | 18,70 | 18,79 | -1,11% | 88.482,00 |
| 11.09.2018 | 19,28 | 19,30 | 18,81 | 19,00 | 0,00% | 68.690,00 |
| 10.09.2018 | 19,28 | 19,30 | 18,81 | 19,00 | -1,09% | 68.690,00 |
| 07.09.2018 | 18,98 | 19,40 | 18,93 | 19,21 | 0,52% | 60.796,00 |
| 06.09.2018 | 18,43 | 19,11 | 18,43 | 19,11 | 2,47% | 102.420,00 |
| 05.09.2018 | 18,21 | 18,65 | 18,05 | 18,65 | 1,69% | 86.295,00 |
| 04.09.2018 | 17,77 | 18,37 | 17,77 | 18,34 | 3,27% | 70.345,00 |