Echtzeit-Aktienkurs Macquarie Infrastructure Holdings LLC
Bid:
Ask:
Aktienkurse zur Macquarie Infrastructure Holdings LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 31,14 | 31,88 | 30,94 | 31,36 | -0,81% | - |
| 25.02.2021 | 31,85 | 32,04 | 31,28 | 31,62 | -1,39% | - |
| 24.02.2021 | 31,95 | 32,06 | 31,95 | 32,06 | 4,01% | - |
| 23.02.2021 | 31,19 | 31,43 | 30,76 | 30,83 | -1,94% | - |
| 22.02.2021 | 31,53 | 32,11 | 31,22 | 31,44 | -0,57% | - |
| 19.02.2021 | 31,61 | 31,81 | 31,22 | 31,62 | -0,02% | - |
| 18.02.2021 | 31,47 | 31,98 | 31,42 | 31,62 | -2,92% | - |
| 17.02.2021 | 32,42 | 32,71 | 32,25 | 32,57 | 2,12% | - |
| 16.02.2021 | 32,34 | 32,37 | 31,81 | 31,90 | 0,43% | - |
| 12.02.2021 | 32,26 | 32,26 | 31,53 | 31,76 | 0,46% | - |
| 11.02.2021 | 31,58 | 31,71 | 31,14 | 31,62 | 1,56% | - |
| 10.02.2021 | 31,04 | 31,28 | 30,91 | 31,13 | 0,42% | - |
| 09.02.2021 | 31,37 | 31,58 | 30,87 | 31,00 | -0,97% | - |
| 08.02.2021 | 30,75 | 31,44 | 30,66 | 31,31 | 3,87% | - |
| 05.02.2021 | 29,90 | 30,27 | 29,85 | 30,14 | 0,70% | - |
| 04.02.2021 | 29,94 | 29,97 | 29,93 | 29,93 | 2,62% | - |
| 03.02.2021 | 29,25 | 29,31 | 28,94 | 29,17 | 0,78% | - |
| 02.02.2021 | 28,74 | 29,21 | 28,58 | 28,94 | 1,30% | - |
| 01.02.2021 | 27,97 | 28,62 | 27,84 | 28,57 | 2,53% | - |
| 29.01.2021 | 28,08 | 28,14 | 27,26 | 27,87 | -1,47% | - |
| 28.01.2021 | 28,24 | 28,43 | 27,92 | 28,28 | -0,11% | - |
| 27.01.2021 | 28,59 | 28,92 | 28,22 | 28,31 | -1,89% | - |
| 26.01.2021 | 29,07 | 29,09 | 28,70 | 28,86 | 1,05% | - |
| 25.01.2021 | 28,48 | 28,56 | 28,47 | 28,56 | -1,09% | - |
| 22.01.2021 | 28,93 | 28,98 | 28,65 | 28,87 | -1,08% | - |
| 21.01.2021 | 28,92 | 29,28 | 28,92 | 29,19 | 0,76% | - |
| 20.01.2021 | 28,85 | 29,05 | 28,64 | 28,97 | 1,26% | - |
| 19.01.2021 | 28,58 | 28,87 | 28,50 | 28,61 | -0,21% | - |
| 15.01.2021 | 28,89 | 29,10 | 28,53 | 28,67 | -2,13% | - |
| 14.01.2021 | 29,28 | 29,54 | 29,10 | 29,29 | -0,02% | - |
| 13.01.2021 | 29,44 | 29,49 | 28,99 | 29,30 | -0,73% | - |
| 12.01.2021 | 29,52 | 29,52 | 29,51 | 29,51 | -1,17% | - |
| 11.01.2021 | 29,86 | 29,86 | 29,86 | 29,86 | -26,10% | - |
| 08.01.2021 | 40,25 | 40,64 | 39,77 | 40,41 | 1,18% | - |
| 07.01.2021 | 39,17 | 40,12 | 38,92 | 39,94 | 1,73% | - |
| 06.01.2021 | 38,84 | 39,29 | 38,68 | 39,26 | 1,59% | - |
| 05.01.2021 | 38,19 | 39,22 | 38,02 | 38,64 | 2,02% | - |
| 04.01.2021 | 37,36 | 37,88 | 36,89 | 37,88 | 0,66% | - |
| 31.12.2020 | 37,62 | 37,78 | 37,45 | 37,63 | 0,01% | - |
| 30.12.2020 | 38,07 | 38,27 | 37,47 | 37,62 | 2,34% | - |
| 29.12.2020 | 37,33 | 37,53 | 36,71 | 36,76 | -2,91% | - |
| 28.12.2020 | 37,68 | 37,86 | 37,62 | 37,86 | 19,64% | - |
| 24.12.2020 | 37,77 | 38,26 | 31,65 | 31,65 | -14,76% | - |
| 23.12.2020 | 36,52 | 37,13 | 36,40 | 37,13 | 2,40% | - |
| 22.12.2020 | 36,22 | 36,63 | 36,14 | 36,26 | -0,12% | - |
| 21.12.2020 | 36,56 | 36,82 | 36,01 | 36,30 | -2,27% | - |
| 18.12.2020 | 37,63 | 37,75 | 36,71 | 37,15 | 1,75% | - |
| 17.12.2020 | 37,32 | 38,17 | 33,12 | 36,51 | 10,92% | - |
| 16.12.2020 | 32,87 | 33,04 | 32,73 | 32,91 | -0,09% | - |
| 15.12.2020 | 33,09 | 33,43 | 32,94 | 32,94 | -0,15% | - |
| 14.12.2020 | 33,38 | 33,41 | 32,87 | 32,99 | -0,17% | - |
| 11.12.2020 | 33,05 | 33,12 | 32,76 | 33,05 | -0,23% | - |
| 10.12.2020 | 32,54 | 33,15 | 32,45 | 33,12 | 1,53% | - |
| 09.12.2020 | 32,41 | 32,64 | 32,01 | 32,62 | -0,67% | - |
| 08.12.2020 | 32,73 | 33,43 | 31,70 | 32,84 | -2,70% | - |
| 07.12.2020 | 32,98 | 33,75 | 32,12 | 33,75 | 2,13% | - |
| 04.12.2020 | 33,63 | 33,86 | 32,96 | 33,05 | 1,68% | - |
| 03.12.2020 | 32,86 | 33,15 | 32,47 | 32,50 | 0,56% | - |
| 02.12.2020 | 32,82 | 33,16 | 32,32 | 32,32 | -1,87% | - |
| 01.12.2020 | 32,79 | 32,94 | 27,37 | 32,94 | 0,38% | - |
| 30.11.2020 | 32,26 | 35,86 | 30,94 | 32,81 | -1,96% | - |
| 27.11.2020 | 33,49 | 33,75 | 32,71 | 33,47 | -2,13% | - |
| 25.11.2020 | 33,57 | 34,20 | 33,45 | 34,20 | -0,98% | - |
| 24.11.2020 | 34,20 | 34,98 | 34,14 | 34,54 | 3,49% | - |
| 23.11.2020 | 33,09 | 33,52 | 33,09 | 33,37 | 2,61% | - |
| 20.11.2020 | 32,73 | 32,81 | 32,32 | 32,52 | 0,68% | - |
| 19.11.2020 | 32,37 | 32,85 | 0,00 | 32,30 | -1,66% | - |
| 18.11.2020 | 32,73 | 33,21 | 32,56 | 32,85 | 3,06% | - |
| 17.11.2020 | 31,96 | 32,33 | 31,78 | 31,87 | -0,09% | - |
| 16.11.2020 | 31,97 | 32,08 | 31,38 | 31,90 | 4,69% | - |
| 13.11.2020 | 30,41 | 30,53 | 30,08 | 30,47 | 1,97% | - |
| 12.11.2020 | 30,25 | 30,43 | 29,74 | 29,88 | -1,29% | - |
| 11.11.2020 | 30,16 | 30,55 | 29,15 | 30,27 | 0,36% | - |
| 10.11.2020 | 29,78 | 30,33 | 0,00 | 30,16 | 3,01% | - |
| 09.11.2020 | 30,26 | 30,26 | 0,00 | 29,28 | 7,17% | - |
| 06.11.2020 | 27,60 | 27,69 | 27,19 | 27,32 | -0,44% | - |
| 05.11.2020 | 27,47 | 27,60 | 27,19 | 27,44 | 2,25% | - |
| 04.11.2020 | 25,95 | 27,32 | 25,95 | 26,84 | 1,72% | - |
| 03.11.2020 | 27,21 | 27,21 | 26,07 | 26,38 | -0,04% | - |
| 02.11.2020 | 26,70 | 27,03 | 0,00 | 26,39 | 1,81% | - |
| 30.10.2020 | 25,85 | 26,05 | 25,55 | 25,92 | 1,45% | - |
| 29.10.2020 | 24,90 | 25,61 | 24,47 | 25,55 | 1,17% | - |
| 28.10.2020 | 26,06 | 26,22 | 25,16 | 25,26 | -5,48% | - |
| 27.10.2020 | 26,53 | 27,19 | 26,44 | 26,72 | -0,61% | - |
| 26.10.2020 | 27,40 | 27,42 | 26,45 | 26,89 | -3,76% | - |
| 23.10.2020 | 27,74 | 28,04 | 27,56 | 27,94 | 2,08% | - |
| 22.10.2020 | 27,51 | 27,83 | 27,06 | 27,37 | -0,60% | - |
| 21.10.2020 | 27,59 | 27,95 | 27,44 | 27,53 | -0,20% | - |
| 20.10.2020 | 26,65 | 27,63 | 26,64 | 27,59 | 6,55% | - |
| 19.10.2020 | 26,90 | 26,90 | 25,89 | 25,89 | -1,86% | - |
| 16.10.2020 | 27,03 | 27,34 | 26,38 | 26,38 | -0,81% | - |
| 15.10.2020 | 27,48 | 27,48 | 26,59 | 26,60 | -2,39% | - |
| 14.10.2020 | 27,58 | 27,76 | 27,23 | 27,25 | 2,06% | - |
| 13.10.2020 | 26,64 | 26,81 | 26,03 | 26,70 | -0,52% | - |
| 12.10.2020 | 26,79 | 27,17 | 26,74 | 26,84 | 0,11% | - |
| 09.10.2020 | 26,74 | 26,92 | 26,19 | 26,81 | 0,92% | - |
| 08.10.2020 | 26,41 | 26,72 | 26,24 | 26,56 | 2,35% | - |
| 07.10.2020 | 26,24 | 26,37 | 25,78 | 25,95 | -0,78% | - |
| 06.10.2020 | 26,16 | 26,16 | 26,16 | 26,16 | -3,29% | - |
| 05.10.2020 | 26,65 | 27,06 | 26,23 | 27,05 | 1,79% | - |