Echtzeit-Aktienkurs Phillips 66 Partners LP
Bid:
Ask:
Aktienkurse zur Phillips 66 Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,78 | 27,38 | 26,51 | 27,38 | 0,51% | - |
| 25.02.2021 | 28,92 | 28,93 | 26,77 | 27,24 | -4,00% | - |
| 24.02.2021 | 27,81 | 29,08 | 27,16 | 28,37 | 7,06% | - |
| 23.02.2021 | 26,65 | 27,17 | 26,03 | 26,50 | -1,60% | - |
| 22.02.2021 | 26,75 | 26,98 | 26,07 | 26,93 | -0,13% | - |
| 19.02.2021 | 26,34 | 26,97 | 26,04 | 26,97 | 1,54% | - |
| 18.02.2021 | 25,41 | 27,17 | 25,36 | 26,56 | 2,81% | - |
| 17.02.2021 | 27,75 | 27,75 | 25,83 | 25,83 | -4,30% | - |
| 16.02.2021 | 26,90 | 27,78 | 26,22 | 26,99 | 5,24% | - |
| 12.02.2021 | 25,28 | 26,71 | 25,10 | 25,65 | -0,41% | - |
| 11.02.2021 | 25,66 | 25,85 | 24,96 | 25,75 | 2,30% | - |
| 10.02.2021 | 25,33 | 25,94 | 24,99 | 25,17 | 0,42% | - |
| 09.02.2021 | 25,45 | 25,48 | 0,00 | 25,07 | -1,80% | - |
| 08.02.2021 | 25,81 | 26,88 | 25,48 | 25,53 | 0,06% | - |
| 05.02.2021 | 25,37 | 25,57 | 25,08 | 25,51 | -0,14% | - |
| 04.02.2021 | 25,73 | 25,88 | 25,20 | 25,55 | 0,49% | - |
| 03.02.2021 | 25,50 | 25,83 | 25,20 | 25,42 | 3,19% | - |
| 02.02.2021 | 24,62 | 25,27 | 23,34 | 24,64 | 0,16% | - |
| 01.02.2021 | 24,61 | 24,61 | 24,60 | 24,60 | -2,28% | - |
| 29.01.2021 | 25,77 | 26,48 | 24,75 | 25,17 | -5,18% | - |
| 28.01.2021 | 26,63 | 27,42 | 26,32 | 26,55 | -4,17% | - |
| 27.01.2021 | 28,01 | 28,24 | 27,21 | 27,70 | -3,53% | - |
| 26.01.2021 | 30,86 | 31,95 | 28,66 | 28,72 | 0,14% | - |
| 25.01.2021 | 29,09 | 29,61 | 28,67 | 28,68 | 0,77% | - |
| 22.01.2021 | 27,85 | 29,13 | 27,68 | 28,46 | 0,26% | - |
| 21.01.2021 | 29,18 | 29,42 | 28,34 | 28,38 | -3,57% | - |
| 20.01.2021 | 29,82 | 30,28 | 29,13 | 29,43 | -2,92% | - |
| 19.01.2021 | 30,31 | 31,17 | 29,81 | 30,32 | -1,30% | - |
| 15.01.2021 | 30,27 | 31,11 | 30,09 | 30,72 | -0,87% | - |
| 14.01.2021 | 30,85 | 31,41 | 30,54 | 30,99 | 2,38% | - |
| 13.01.2021 | 29,87 | 30,43 | 29,56 | 30,27 | 3,31% | - |
| 12.01.2021 | 29,64 | 29,73 | 28,87 | 29,30 | 2,99% | - |
| 11.01.2021 | 28,32 | 28,72 | 28,27 | 28,45 | 0,62% | - |
| 08.01.2021 | 28,36 | 28,76 | 28,00 | 28,27 | -1,08% | - |
| 07.01.2021 | 28,04 | 29,17 | 27,73 | 28,58 | 3,91% | - |
| 06.01.2021 | 27,34 | 27,61 | 0,00 | 27,51 | 1,59% | - |
| 05.01.2021 | 26,49 | 27,92 | 26,20 | 27,08 | 3,50% | - |
| 04.01.2021 | 26,05 | 26,49 | 25,76 | 26,16 | -0,46% | - |
| 31.12.2020 | 26,37 | 27,10 | 26,28 | 26,28 | 0,11% | - |
| 30.12.2020 | 27,27 | 27,27 | 25,98 | 26,25 | -0,10% | - |
| 29.12.2020 | 26,40 | 27,12 | 26,06 | 26,28 | -1,35% | - |
| 28.12.2020 | 27,34 | 27,37 | 25,38 | 26,64 | -1,77% | - |
| 24.12.2020 | 27,25 | 27,57 | 26,95 | 27,12 | -1,08% | - |
| 23.12.2020 | 28,19 | 28,21 | 26,72 | 27,41 | 1,54% | - |
| 22.12.2020 | 27,21 | 27,45 | 26,91 | 27,00 | -0,41% | - |
| 21.12.2020 | 27,10 | 27,44 | 26,84 | 27,11 | -2,11% | - |
| 18.12.2020 | 28,39 | 28,41 | 27,38 | 27,69 | -6,04% | - |
| 17.12.2020 | 28,68 | 29,47 | 0,00 | 29,47 | 1,46% | - |
| 16.12.2020 | 29,41 | 29,81 | 28,86 | 29,05 | -2,60% | - |
| 15.12.2020 | 29,47 | 30,66 | 29,19 | 29,82 | 0,52% | - |
| 14.12.2020 | 30,08 | 30,18 | 29,57 | 29,67 | -3,15% | - |
| 11.12.2020 | 30,20 | 30,91 | 27,56 | 30,63 | 1,21% | - |
| 10.12.2020 | 29,62 | 30,74 | 29,52 | 30,27 | 2,19% | - |
| 09.12.2020 | 29,81 | 30,48 | 28,21 | 29,62 | 3,28% | - |
| 08.12.2020 | 28,42 | 29,31 | 28,42 | 28,68 | 1,22% | - |
| 07.12.2020 | 28,64 | 29,12 | 28,27 | 28,33 | 1,02% | - |
| 04.12.2020 | 29,15 | 29,56 | 28,04 | 28,05 | -1,39% | - |
| 03.12.2020 | 28,26 | 29,00 | 27,96 | 28,44 | 3,31% | - |
| 02.12.2020 | 27,89 | 28,62 | 27,09 | 27,53 | -1,13% | - |
| 01.12.2020 | 27,74 | 29,73 | 26,61 | 27,85 | 3,90% | - |
| 30.11.2020 | 27,76 | 27,89 | 26,70 | 26,80 | -5,87% | - |
| 27.11.2020 | 29,06 | 29,15 | 27,73 | 28,47 | -4,03% | - |
| 25.11.2020 | 28,95 | 30,07 | 28,49 | 29,67 | 1,70% | - |
| 24.11.2020 | 30,16 | 30,32 | 28,61 | 29,17 | 2,46% | - |
| 23.11.2020 | 28,64 | 29,17 | 28,20 | 28,47 | 6,75% | - |
| 20.11.2020 | 26,54 | 27,20 | 26,11 | 26,67 | 0,81% | - |
| 19.11.2020 | 25,32 | 27,10 | 24,77 | 26,46 | 6,87% | - |
| 18.11.2020 | 25,70 | 25,91 | 24,44 | 24,76 | -1,77% | - |
| 17.11.2020 | 26,00 | 26,01 | 25,20 | 25,20 | 1,76% | - |
| 16.11.2020 | 25,51 | 25,60 | 24,46 | 24,77 | 1,16% | - |
| 13.11.2020 | 24,91 | 25,32 | 23,86 | 24,48 | 0,53% | - |
| 12.11.2020 | 24,59 | 24,77 | 23,98 | 24,35 | -5,62% | - |
| 11.11.2020 | 0,00 | 25,81 | 0,00 | 25,80 | 0,82% | - |
| 10.11.2020 | 25,31 | 25,86 | 24,97 | 25,59 | 2,48% | - |
| 09.11.2020 | 24,09 | 25,49 | 23,68 | 24,97 | 9,93% | - |
| 06.11.2020 | 23,69 | 23,69 | 22,40 | 22,72 | -3,85% | - |
| 05.11.2020 | 23,20 | 23,97 | 23,01 | 23,63 | 4,17% | - |
| 04.11.2020 | 22,90 | 23,69 | 22,54 | 22,68 | -2,39% | - |
| 03.11.2020 | 23,60 | 23,82 | 23,15 | 23,24 | -0,71% | - |
| 02.11.2020 | 23,60 | 23,78 | 23,01 | 23,40 | -0,13% | - |
| 30.10.2020 | 24,46 | 24,46 | 0,00 | 23,43 | -3,84% | - |
| 29.10.2020 | 23,32 | 24,42 | 23,19 | 24,37 | -1,00% | - |
| 28.10.2020 | 24,64 | 25,09 | 24,10 | 24,61 | -3,09% | - |
| 27.10.2020 | 25,25 | 25,40 | 25,25 | 25,40 | -0,08% | - |
| 26.10.2020 | 25,97 | 26,09 | 25,01 | 25,42 | -4,02% | - |
| 23.10.2020 | 26,78 | 27,54 | 25,82 | 26,48 | 0,59% | - |
| 22.10.2020 | 25,47 | 26,71 | 25,20 | 26,33 | 7,03% | - |
| 21.10.2020 | 24,58 | 25,25 | 24,47 | 24,60 | -1,42% | - |
| 20.10.2020 | 24,55 | 25,17 | 24,10 | 24,95 | 3,36% | - |
| 19.10.2020 | 24,84 | 24,90 | 23,79 | 24,14 | -2,09% | - |
| 16.10.2020 | 25,08 | 25,47 | 24,42 | 24,66 | -2,88% | - |
| 15.10.2020 | 25,01 | 25,88 | 24,93 | 25,39 | 2,13% | - |
| 14.10.2020 | 25,36 | 25,72 | 24,85 | 24,86 | -0,04% | - |
| 13.10.2020 | 24,33 | 25,10 | 24,05 | 24,87 | 2,60% | - |
| 12.10.2020 | 24,48 | 24,53 | 24,04 | 24,24 | -0,27% | - |
| 09.10.2020 | 24,46 | 24,58 | 24,01 | 24,30 | -0,47% | - |
| 08.10.2020 | 23,17 | 24,89 | 22,83 | 24,42 | 6,52% | - |
| 07.10.2020 | 22,80 | 23,51 | 22,51 | 22,92 | -0,87% | - |
| 06.10.2020 | 23,78 | 24,27 | 22,48 | 23,12 | -2,69% | - |
| 05.10.2020 | 22,91 | 24,17 | 22,53 | 23,76 | 3,80% | - |