Echtzeit-Aktienkurs SEMGROUP Corp
Bid:
Ask:
Aktienkurse zur SEMGROUP Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2019 | 15,08 | 15,16 | 14,98 | 15,03 | -0,27% | - |
| 03.12.2019 | 14,84 | 15,25 | 14,84 | 15,07 | -2,27% | - |
| 02.12.2019 | 15,45 | 15,46 | 15,37 | 15,42 | 0,52% | - |
| 29.11.2019 | 14,97 | 15,47 | 14,70 | 15,34 | -0,58% | - |
| 27.11.2019 | 15,78 | 15,80 | 15,26 | 15,43 | -0,23% | - |
| 26.11.2019 | 15,28 | 15,81 | 15,28 | 15,46 | -1,25% | - |
| 25.11.2019 | 15,79 | 15,79 | 15,38 | 15,66 | 1,16% | - |
| 22.11.2019 | 15,46 | 15,51 | 15,02 | 15,48 | 0,29% | - |
| 21.11.2019 | 14,67 | 15,46 | 14,67 | 15,43 | 2,76% | - |
| 20.11.2019 | 15,32 | 15,32 | 14,94 | 15,02 | -0,23% | - |
| 19.11.2019 | 15,23 | 15,23 | 14,79 | 15,05 | 0,50% | - |
| 18.11.2019 | 15,19 | 15,53 | 14,95 | 14,98 | -1,42% | - |
| 15.11.2019 | 14,99 | 15,27 | 14,99 | 15,19 | 1,98% | - |
| 14.11.2019 | 14,53 | 14,97 | 14,53 | 14,90 | 0,27% | - |
| 13.11.2019 | 14,72 | 15,02 | 14,61 | 14,86 | -4,87% | - |
| 12.11.2019 | 15,89 | 16,02 | 15,62 | 15,62 | -1,76% | - |
| 11.11.2019 | 15,98 | 16,03 | 15,89 | 15,90 | -1,00% | - |
| 08.11.2019 | 15,75 | 16,11 | 15,75 | 16,06 | 0,60% | - |
| 07.11.2019 | 16,30 | 16,38 | 15,91 | 15,96 | -1,08% | - |
| 06.11.2019 | 16,07 | 16,43 | 16,07 | 16,14 | -1,62% | - |
| 05.11.2019 | 16,44 | 16,44 | 16,20 | 16,40 | 0,52% | - |
| 04.11.2019 | 16,62 | 16,62 | 15,96 | 16,32 | 2,93% | - |
| 31.10.2019 | 15,91 | 15,96 | 15,85 | 15,85 | -0,35% | - |
| 30.10.2019 | 16,02 | 16,02 | 15,85 | 15,91 | 0,00% | - |
| 29.10.2019 | 15,92 | 16,07 | 15,84 | 15,91 | -0,16% | - |
| 28.10.2019 | 16,12 | 16,14 | 15,90 | 15,93 | -0,75% | - |
| 25.10.2019 | 15,95 | 16,16 | 15,93 | 16,05 | 0,22% | - |
| 24.10.2019 | 16,18 | 16,21 | 16,01 | 16,02 | -0,99% | - |
| 23.10.2019 | 16,22 | 16,22 | 16,04 | 16,18 | -0,19% | - |
| 22.10.2019 | 16,38 | 16,39 | 16,18 | 16,21 | -0,80% | - |
| 21.10.2019 | 16,32 | 16,39 | 16,23 | 16,34 | 0,46% | - |
| 18.10.2019 | 16,03 | 16,32 | 16,03 | 16,26 | 1,28% | - |
| 17.10.2019 | 16,08 | 16,10 | 15,96 | 16,06 | 0,31% | - |
| 16.10.2019 | 15,95 | 16,05 | 15,90 | 16,01 | 0,09% | - |
| 15.10.2019 | 15,35 | 16,00 | 15,28 | 15,99 | 0,35% | - |
| 14.10.2019 | 15,74 | 16,02 | 15,63 | 15,94 | -0,28% | - |
| 11.10.2019 | 16,17 | 16,21 | 15,98 | 15,98 | -0,28% | - |
| 10.10.2019 | 15,38 | 16,03 | 15,38 | 16,03 | 0,82% | - |
| 09.10.2019 | 16,11 | 16,16 | 15,89 | 15,90 | -0,31% | - |
| 08.10.2019 | 16,26 | 16,26 | 15,95 | 15,95 | -1,97% | - |
| 07.10.2019 | 17,01 | 17,01 | 16,23 | 16,27 | -0,97% | - |
| 04.10.2019 | 16,18 | 16,60 | 16,18 | 16,43 | 1,30% | - |
| 03.10.2019 | 16,09 | 16,23 | 15,96 | 16,22 | 0,75% | - |
| 02.10.2019 | 16,32 | 16,32 | 16,06 | 16,10 | -1,29% | - |
| 01.10.2019 | 16,37 | 16,46 | 16,30 | 16,31 | -0,55% | - |
| 30.09.2019 | 16,39 | 16,44 | 16,32 | 16,40 | 0,00% | - |
| 27.09.2019 | 16,38 | 16,41 | 16,31 | 16,40 | -0,06% | - |
| 26.09.2019 | 16,56 | 16,56 | 16,33 | 16,41 | -0,58% | - |
| 25.09.2019 | 16,47 | 16,52 | 16,34 | 16,50 | 0,12% | 222.702,00 |
| 24.09.2019 | 16,71 | 16,71 | 16,44 | 16,48 | -1,32% | 226.367,00 |
| 23.09.2019 | 16,82 | 16,83 | 16,68 | 16,70 | -0,77% | 291.472,00 |
| 20.09.2019 | 16,76 | 16,86 | 16,70 | 16,83 | 0,84% | 714.946,00 |
| 19.09.2019 | 16,63 | 16,79 | 16,62 | 16,69 | 0,66% | 397.869,00 |
| 18.09.2019 | 16,47 | 16,61 | 16,43 | 16,58 | 0,70% | 506.889,00 |
| 17.09.2019 | 16,53 | 16,65 | 16,38 | 16,47 | -0,21% | 1.210.230,00 |
| 16.09.2019 | 16,64 | 17,09 | 16,49 | 16,50 | 60,66% | 3.212.160,00 |
| 13.09.2019 | 10,00 | 10,42 | 9,99 | 10,27 | 4,64% | 73.549,00 |
| 12.09.2019 | 9,56 | 9,86 | 9,55 | 9,82 | 0,67% | 86.736,00 |
| 11.09.2019 | 9,58 | 9,78 | 9,52 | 9,75 | 1,56% | 77.750,00 |
| 10.09.2019 | 9,40 | 9,88 | 9,40 | 9,60 | 2,51% | 61.710,00 |
| 09.09.2019 | 9,06 | 9,37 | 9,04 | 9,37 | 6,18% | 46.664,00 |
| 06.09.2019 | 8,73 | 8,88 | 8,55 | 8,82 | 1,15% | 12.199,00 |
| 05.09.2019 | 8,59 | 8,95 | 8,57 | 8,72 | 2,35% | 31.962,00 |
| 04.09.2019 | 8,60 | 8,70 | 8,40 | 8,52 | 0,77% | 40.531,00 |
| 03.09.2019 | 8,52 | 8,55 | 8,26 | 8,46 | -4,36% | 63.710,00 |
| 30.08.2019 | 8,76 | 8,91 | 8,68 | 8,84 | 0,68% | 118.858,00 |
| 29.08.2019 | 8,71 | 8,95 | 8,66 | 8,78 | 1,50% | 40.997,00 |
| 28.08.2019 | 8,32 | 8,91 | 8,23 | 8,65 | 5,36% | 51.374,00 |
| 27.08.2019 | 8,47 | 8,47 | 8,11 | 8,21 | -2,84% | 69.726,00 |
| 26.08.2019 | 8,62 | 8,66 | 8,34 | 8,45 | -1,69% | 54.223,00 |
| 23.08.2019 | 9,21 | 9,33 | 8,60 | 8,60 | -9,57% | 75.444,00 |
| 22.08.2019 | 9,88 | 9,94 | 9,48 | 9,51 | -4,71% | 26.709,00 |
| 21.08.2019 | 9,97 | 10,21 | 9,96 | 9,98 | 0,25% | 40.310,00 |
| 20.08.2019 | 9,75 | 10,00 | 9,72 | 9,95 | 1,95% | 38.259,00 |
| 19.08.2019 | 9,54 | 9,83 | 9,48 | 9,76 | 5,06% | 31.885,00 |
| 16.08.2019 | 8,80 | 9,30 | 8,78 | 9,29 | 4,85% | 53.160,00 |
| 15.08.2019 | 9,28 | 9,28 | 8,74 | 8,86 | -5,09% | 72.512,00 |
| 14.08.2019 | 9,30 | 9,47 | 9,17 | 9,34 | -6,23% | 115.454,00 |
| 13.08.2019 | 9,76 | 10,12 | 9,76 | 9,96 | 0,15% | 55.831,00 |
| 12.08.2019 | 9,79 | 9,94 | 9,50 | 9,94 | 1,53% | 58.745,00 |
| 09.08.2019 | 10,39 | 10,59 | 9,77 | 9,79 | -9,77% | 96.554,00 |
| 08.08.2019 | 10,90 | 10,90 | 10,63 | 10,85 | 1,97% | 25.897,00 |
| 07.08.2019 | 10,82 | 10,85 | 10,46 | 10,64 | -4,32% | 81.332,00 |
| 06.08.2019 | 11,25 | 11,25 | 10,80 | 11,12 | 1,09% | 67.767,00 |
| 05.08.2019 | 11,52 | 11,52 | 10,94 | 11,00 | -6,62% | 78.959,00 |
| 02.08.2019 | 12,11 | 12,11 | 11,64 | 11,78 | -2,60% | 29.222,00 |
| 01.08.2019 | 12,40 | 12,55 | 12,02 | 12,10 | -4,54% | 60.173,00 |
| 31.07.2019 | 12,06 | 13,30 | 12,06 | 12,67 | 5,41% | 172.553,00 |
| 30.07.2019 | 11,53 | 12,02 | 11,49 | 12,02 | 3,89% | 66.771,00 |
| 29.07.2019 | 11,87 | 11,87 | 11,55 | 11,57 | -3,10% | 21.719,00 |
| 26.07.2019 | 12,17 | 12,25 | 11,93 | 11,94 | -2,85% | 35.993,00 |
| 25.07.2019 | 12,17 | 12,31 | 11,95 | 12,29 | 0,78% | 74.699,00 |
| 24.07.2019 | 12,02 | 12,30 | 11,96 | 12,20 | 2,91% | 57.017,00 |
| 23.07.2019 | 12,16 | 12,43 | 11,55 | 11,85 | -0,42% | 38.250,00 |
| 22.07.2019 | 11,82 | 11,97 | 11,62 | 11,90 | 0,89% | 57.619,00 |
| 19.07.2019 | 11,79 | 11,95 | 11,68 | 11,80 | 0,21% | 38.325,00 |
| 18.07.2019 | 12,01 | 12,01 | 11,54 | 11,77 | -2,73% | 29.294,00 |
| 17.07.2019 | 12,39 | 12,47 | 12,10 | 12,10 | -3,20% | 26.593,00 |
| 16.07.2019 | 12,45 | 12,59 | 12,35 | 12,50 | -0,08% | 26.378,00 |
| 15.07.2019 | 12,51 | 12,55 | 12,31 | 12,51 | -0,36% | 41.549,00 |