Echtzeit-Aktienkurs Western Gas Partners
Bid:
Ask:
Aktienkurse zur Western Gas Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2019 | 25,35 | 25,35 | 24,87 | 25,08 | -1,80% | 59.586,00 |
| 24.09.2019 | 25,88 | 26,10 | 25,18 | 25,54 | -1,69% | 54.852,00 |
| 23.09.2019 | 26,24 | 26,35 | 25,90 | 25,98 | -1,67% | 76.710,00 |
| 20.09.2019 | 26,95 | 27,36 | 26,28 | 26,42 | -2,62% | 182.842,00 |
| 19.09.2019 | 27,06 | 27,19 | 26,52 | 27,13 | 1,16% | 125.720,00 |
| 18.09.2019 | 26,60 | 26,98 | 26,53 | 26,82 | 1,02% | 84.926,00 |
| 17.09.2019 | 26,23 | 26,81 | 25,93 | 26,55 | 0,45% | 74.604,00 |
| 16.09.2019 | 26,25 | 26,83 | 26,25 | 26,43 | 3,16% | 209.705,00 |
| 13.09.2019 | 25,27 | 25,86 | 25,17 | 25,62 | 3,94% | 202.745,00 |
| 12.09.2019 | 24,62 | 24,94 | 24,42 | 24,65 | -0,76% | 31.771,00 |
| 11.09.2019 | 24,80 | 25,17 | 24,73 | 24,84 | 0,28% | 26.970,00 |
| 10.09.2019 | 24,80 | 24,87 | 24,66 | 24,77 | 1,10% | 46.504,00 |
| 09.09.2019 | 24,10 | 24,77 | 24,10 | 24,50 | 1,87% | 51.097,00 |
| 06.09.2019 | 24,02 | 24,08 | 23,71 | 24,05 | -1,27% | 46.735,00 |
| 05.09.2019 | 23,94 | 24,52 | 23,87 | 24,36 | 3,18% | 45.504,00 |
| 04.09.2019 | 23,00 | 23,65 | 23,00 | 23,61 | 4,05% | 31.997,00 |
| 03.09.2019 | 22,64 | 22,77 | 22,44 | 22,69 | -1,56% | 34.897,00 |
| 30.08.2019 | 23,89 | 23,89 | 23,05 | 23,05 | -2,91% | 62.053,00 |
| 29.08.2019 | 23,15 | 23,98 | 23,15 | 23,74 | 4,31% | 74.627,00 |
| 28.08.2019 | 22,20 | 22,87 | 22,20 | 22,76 | 2,85% | 39.097,00 |
| 27.08.2019 | 22,44 | 22,44 | 21,93 | 22,13 | -0,76% | 34.400,00 |
| 26.08.2019 | 22,38 | 22,44 | 22,14 | 22,30 | 0,13% | 51.379,00 |
| 23.08.2019 | 22,75 | 22,78 | 22,20 | 22,27 | -2,30% | 33.116,00 |
| 22.08.2019 | 23,25 | 23,44 | 22,61 | 22,80 | -1,79% | 44.326,00 |
| 21.08.2019 | 23,00 | 23,31 | 22,92 | 23,21 | 1,53% | 48.720,00 |
| 20.08.2019 | 23,18 | 23,18 | 22,80 | 22,86 | -1,12% | 36.801,00 |
| 19.08.2019 | 23,18 | 23,32 | 22,97 | 23,12 | 0,33% | 29.195,00 |
| 16.08.2019 | 22,82 | 23,12 | 22,76 | 23,05 | 0,63% | 42.906,00 |
| 15.08.2019 | 23,02 | 23,04 | 22,40 | 22,90 | -1,25% | 45.134,00 |
| 14.08.2019 | 23,67 | 23,82 | 23,11 | 23,19 | -3,82% | 95.068,00 |
| 13.08.2019 | 24,19 | 24,86 | 23,88 | 24,11 | -1,27% | 108.653,00 |
| 12.08.2019 | 24,00 | 24,60 | 23,88 | 24,42 | 0,37% | 27.743,00 |
| 09.08.2019 | 24,16 | 24,43 | 23,77 | 24,33 | 1,37% | 79.351,00 |
| 08.08.2019 | 24,23 | 24,30 | 23,61 | 24,00 | -0,50% | 92.701,00 |
| 07.08.2019 | 24,62 | 24,62 | 23,45 | 24,12 | -3,56% | 87.763,00 |
| 06.08.2019 | 25,02 | 25,18 | 24,85 | 25,01 | -0,36% | 133.056,00 |
| 05.08.2019 | 25,50 | 25,70 | 24,81 | 25,10 | -3,35% | 103.304,00 |
| 02.08.2019 | 26,30 | 26,51 | 25,69 | 25,97 | -2,04% | 118.353,00 |
| 01.08.2019 | 26,60 | 26,86 | 26,21 | 26,51 | -2,50% | 114.538,00 |
| 31.07.2019 | 28,00 | 28,00 | 25,82 | 27,19 | -10,79% | 238.761,00 |
| 30.07.2019 | 29,81 | 30,48 | 29,75 | 30,48 | 0,63% | 48.368,00 |
| 29.07.2019 | 30,35 | 30,74 | 29,65 | 30,29 | -0,13% | 72.595,00 |
| 26.07.2019 | 30,63 | 30,63 | 30,33 | 30,33 | -0,88% | 43.699,00 |
| 25.07.2019 | 30,37 | 31,01 | 30,37 | 30,60 | 0,62% | 33.407,00 |
| 24.07.2019 | 31,13 | 31,16 | 30,32 | 30,41 | -2,19% | 27.658,00 |
| 23.07.2019 | 31,18 | 31,50 | 31,01 | 31,09 | -0,22% | 14.014,00 |
| 22.07.2019 | 30,76 | 31,50 | 30,69 | 31,16 | 2,74% | 33.209,00 |
| 19.07.2019 | 30,38 | 30,56 | 30,28 | 30,33 | -0,52% | 23.628,00 |
| 18.07.2019 | 30,57 | 30,74 | 30,28 | 30,49 | -0,62% | 22.572,00 |
| 17.07.2019 | 31,65 | 31,65 | 30,66 | 30,68 | -2,82% | 13.583,00 |
| 16.07.2019 | 31,43 | 31,67 | 31,32 | 31,57 | 0,19% | 19.204,00 |
| 15.07.2019 | 31,61 | 31,74 | 31,51 | 31,51 | -0,57% | 8.130,00 |
| 12.07.2019 | 31,50 | 31,69 | 31,14 | 31,69 | 0,67% | 14.050,00 |
| 11.07.2019 | 31,55 | 31,55 | 31,10 | 31,48 | 0,10% | 25.157,00 |
| 10.07.2019 | 31,26 | 31,65 | 30,87 | 31,45 | 1,68% | 11.879,00 |
| 09.07.2019 | 31,39 | 31,39 | 30,88 | 30,93 | -1,65% | 17.492,00 |
| 08.07.2019 | 31,70 | 31,79 | 31,45 | 31,45 | -1,50% | 18.616,00 |
| 05.07.2019 | 31,39 | 31,93 | 31,35 | 31,93 | 1,62% | 11.663,00 |
| 03.07.2019 | 30,93 | 31,42 | 30,88 | 31,42 | 2,65% | 7.348,00 |
| 02.07.2019 | 30,47 | 30,69 | 30,15 | 30,61 | 0,49% | 8.839,00 |
| 01.07.2019 | 30,91 | 31,24 | 30,43 | 30,46 | -0,68% | 17.848,00 |
| 28.06.2019 | 30,40 | 30,98 | 30,40 | 30,67 | 0,39% | 38.510,00 |
| 27.06.2019 | 30,42 | 30,74 | 30,40 | 30,55 | 0,49% | 20.467,00 |
| 26.06.2019 | 30,14 | 30,56 | 30,06 | 30,40 | 1,43% | 38.214,00 |
| 25.06.2019 | 29,43 | 30,46 | 29,40 | 29,97 | 2,11% | 96.764,00 |
| 24.06.2019 | 28,86 | 29,36 | 28,63 | 29,35 | 2,09% | 34.337,00 |
| 21.06.2019 | 29,00 | 29,29 | 28,75 | 28,75 | -0,73% | 35.305,00 |
| 20.06.2019 | 29,01 | 29,10 | 28,87 | 28,96 | 0,52% | 20.800,00 |
| 19.06.2019 | 28,82 | 29,02 | 28,53 | 28,81 | -1,17% | 23.755,00 |
| 18.06.2019 | 29,22 | 29,29 | 28,95 | 29,15 | 0,24% | 20.681,00 |
| 17.06.2019 | 29,18 | 29,25 | 28,96 | 29,08 | -0,92% | 10.323,00 |
| 14.06.2019 | 29,51 | 29,65 | 29,12 | 29,35 | -0,51% | 21.326,00 |
| 13.06.2019 | 29,81 | 29,81 | 29,36 | 29,50 | 0,31% | 11.322,00 |
| 12.06.2019 | 29,50 | 29,56 | 29,27 | 29,41 | -0,27% | 11.940,00 |
| 11.06.2019 | 29,33 | 30,01 | 29,31 | 29,49 | 0,61% | 14.361,00 |
| 10.06.2019 | 28,80 | 29,45 | 28,77 | 29,31 | 1,38% | 18.713,00 |
| 07.06.2019 | 28,91 | 29,24 | 28,89 | 28,91 | 0,42% | 16.684,00 |
| 06.06.2019 | 28,50 | 28,98 | 28,45 | 28,79 | 1,95% | 19.399,00 |
| 05.06.2019 | 29,50 | 29,50 | 28,24 | 28,24 | -4,63% | 18.033,00 |
| 04.06.2019 | 29,60 | 29,78 | 29,49 | 29,61 | 0,48% | 13.130,00 |
| 03.06.2019 | 29,39 | 29,59 | 29,27 | 29,47 | 1,20% | 18.850,00 |
| 31.05.2019 | 29,27 | 29,72 | 29,06 | 29,12 | -1,25% | 29.409,00 |
| 30.05.2019 | 30,00 | 30,00 | 29,29 | 29,49 | -1,37% | 17.308,00 |
| 29.05.2019 | 29,44 | 29,96 | 29,26 | 29,90 | -0,96% | 17.179,00 |
| 28.05.2019 | 30,18 | 30,33 | 30,00 | 30,19 | 0,13% | 25.269,00 |
| 24.05.2019 | 30,09 | 30,20 | 30,00 | 30,15 | 0,77% | 5.471,00 |
| 23.05.2019 | 30,19 | 30,19 | 29,33 | 29,92 | -2,86% | 26.736,00 |
| 22.05.2019 | 30,73 | 30,80 | 30,66 | 30,80 | -0,29% | 6.253,00 |
| 21.05.2019 | 30,74 | 31,03 | 30,69 | 30,89 | 0,78% | 19.315,00 |
| 20.05.2019 | 30,55 | 30,75 | 30,39 | 30,65 | 0,16% | 14.552,00 |
| 17.05.2019 | 30,52 | 30,67 | 30,42 | 30,60 | -0,47% | 18.651,00 |
| 16.05.2019 | 30,74 | 30,82 | 30,46 | 30,75 | 1,07% | 35.559,00 |
| 15.05.2019 | 29,90 | 30,62 | 29,85 | 30,42 | 0,98% | 21.207,00 |
| 14.05.2019 | 30,23 | 30,44 | 30,13 | 30,13 | -0,15% | 13.149,00 |
| 13.05.2019 | 29,90 | 30,24 | 29,63 | 30,17 | 1,31% | 21.248,00 |
| 10.05.2019 | 28,86 | 29,88 | 28,67 | 29,78 | 3,62% | 22.483,00 |
| 09.05.2019 | 29,34 | 29,34 | 28,72 | 28,74 | -3,39% | 50.235,00 |
| 08.05.2019 | 29,51 | 29,92 | 29,48 | 29,75 | 0,92% | 18.247,00 |
| 07.05.2019 | 28,82 | 29,48 | 28,82 | 29,48 | 1,06% | 30.918,00 |
| 06.05.2019 | 29,90 | 29,90 | 29,17 | 29,17 | -4,11% | 15.895,00 |