Echtzeit-Aktienkurs American Midstream Partners
Bid:
Ask:
Aktienkurse zur American Midstream Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 32,56 | 32,69 | 32,53 | 32,69 | 1,77% | 1.289,00 |
| 03.05.2024 | 32,20 | 32,22 | 32,12 | 32,12 | 0,63% | 1.999,00 |
| 02.05.2024 | 32,26 | 32,26 | 31,73 | 31,92 | 0,57% | 5.497,00 |
| 01.05.2024 | 31,93 | 32,23 | 31,74 | 31,74 | -0,60% | 1.762,00 |
| 30.04.2024 | 32,44 | 32,45 | 31,93 | 31,93 | -1,99% | 1.651,00 |
| 29.04.2024 | 32,54 | 32,58 | 32,40 | 32,58 | 0,90% | 5.768,00 |
| 26.04.2024 | 32,15 | 32,41 | 32,15 | 32,29 | 0,02% | 21.901,00 |
| 25.04.2024 | 31,96 | 32,29 | 31,96 | 32,29 | -0,44% | 1.614,00 |
| 24.04.2024 | 32,64 | 32,64 | 32,35 | 32,43 | -0,44% | 7.472,00 |
| 23.04.2024 | 32,51 | 32,57 | 32,51 | 32,57 | 2,32% | 1.453,00 |
| 22.04.2024 | 32,02 | 32,02 | 31,58 | 31,83 | 0,89% | 5.638,00 |
| 19.04.2024 | 31,58 | 31,58 | 31,45 | 31,55 | -0,16% | 7.853,00 |
| 18.04.2024 | 32,25 | 32,25 | 31,60 | 31,60 | -0,48% | 4.369,00 |
| 17.04.2024 | 32,12 | 32,16 | 31,72 | 31,75 | -1,08% | 7.526,00 |
| 16.04.2024 | 32,13 | 32,15 | 32,10 | 32,10 | -0,26% | 3.956,00 |
| 15.04.2024 | 32,71 | 32,87 | 32,18 | 32,18 | -1,35% | 1.930,00 |
| 12.04.2024 | 32,65 | 32,83 | 32,62 | 32,62 | -1,30% | 2.594,00 |
| 11.04.2024 | 32,84 | 33,06 | 32,79 | 33,05 | 0,30% | 4.913,00 |
| 10.04.2024 | 33,66 | 33,66 | 32,94 | 32,95 | -2,13% | 2.556,00 |
| 09.04.2024 | 33,84 | 33,86 | 33,67 | 33,67 | -0,20% | 3.340,00 |
| 08.04.2024 | 33,75 | 33,78 | 33,73 | 33,73 | -0,20% | 1.494,00 |
| 05.04.2024 | 33,61 | 33,88 | 33,61 | 33,80 | 1,29% | 7.269,00 |
| 04.04.2024 | 34,32 | 34,32 | 33,37 | 33,37 | -1,33% | 1.386,00 |
| 03.04.2024 | 33,84 | 33,85 | 33,82 | 33,82 | 0,51% | 7.956,00 |
| 02.04.2024 | 33,55 | 33,65 | 33,41 | 33,65 | -1,21% | 6.030,00 |
| 01.04.2024 | 34,16 | 34,16 | 34,03 | 34,06 | -0,49% | 1.251,00 |
| 28.03.2024 | 34,28 | 34,33 | 34,23 | 34,23 | 0,03% | 3.961,00 |
| 27.03.2024 | 34,10 | 34,26 | 34,06 | 34,22 | 1,26% | 16.329,00 |
| 26.03.2024 | 33,88 | 33,94 | 33,80 | 33,80 | -0,04% | 8.855,00 |
| 25.03.2024 | 33,94 | 33,95 | 33,81 | 33,81 | -0,38% | 15.280,00 |
| 22.03.2024 | 33,92 | 34,01 | 33,92 | 33,94 | -0,66% | 15.078,00 |
| 21.03.2024 | 34,23 | 34,25 | 34,17 | 34,17 | 1,46% | 22.516,00 |
| 20.03.2024 | 33,36 | 33,78 | 33,34 | 33,68 | 1,00% | 6.324,00 |
| 19.03.2024 | 32,95 | 33,34 | 32,95 | 33,34 | 1,15% | 8.474,00 |
| 18.03.2024 | 33,18 | 33,18 | 32,95 | 32,96 | 0,24% | 29.129,00 |
| 15.03.2024 | 32,93 | 32,98 | 32,88 | 32,88 | -0,13% | 1.151,00 |
| 14.03.2024 | 33,28 | 33,28 | 32,76 | 32,92 | -1,08% | 14.976,00 |
| 13.03.2024 | 33,31 | 33,37 | 33,22 | 33,28 | -0,03% | 5.455,00 |
| 12.03.2024 | 33,26 | 33,38 | 33,22 | 33,29 | 1,00% | 7.676,00 |
| 11.03.2024 | 33,00 | 33,06 | 32,77 | 32,96 | -1,17% | 25.202,00 |
| 08.03.2024 | 33,78 | 33,82 | 33,31 | 33,35 | -1,01% | 19.539,00 |
| 07.03.2024 | 33,64 | 33,69 | 33,57 | 33,69 | 1,45% | 12.562,00 |
| 06.03.2024 | 33,08 | 33,24 | 33,08 | 33,21 | 1,10% | 3.601,00 |
| 05.03.2024 | 33,11 | 33,11 | 32,85 | 32,85 | -1,11% | 2.017,00 |
| 04.03.2024 | 33,31 | 33,39 | 33,22 | 33,22 | 0,15% | 4.299,00 |
| 01.03.2024 | 33,10 | 33,17 | 32,83 | 33,17 | 1,19% | 2.943,00 |
| 29.02.2024 | 32,78 | 32,78 | 32,60 | 32,78 | 0,68% | 6.779,00 |
| 28.02.2024 | 32,51 | 32,58 | 32,48 | 32,56 | -0,02% | 1.903,00 |
| 27.02.2024 | 32,12 | 32,57 | 32,12 | 32,57 | 0,25% | 2.189,00 |
| 26.02.2024 | 32,50 | 32,50 | 32,46 | 32,49 | 0,11% | 11.538,00 |
| 23.02.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,49% | 1,00 |
| 22.02.2024 | 32,19 | 32,32 | 32,19 | 32,29 | 1,63% | 1.942,00 |
| 21.02.2024 | 31,77 | 31,77 | 31,77 | 31,77 | 0,09% | 117,00 |
| 20.02.2024 | 31,71 | 31,77 | 31,63 | 31,74 | -0,81% | 2.161,00 |
| 16.02.2024 | 32,47 | 32,47 | 32,00 | 32,00 | -0,53% | 3.154,00 |
| 15.02.2024 | 32,00 | 32,17 | 32,00 | 32,17 | 1,12% | 192,00 |
| 14.02.2024 | 31,55 | 31,81 | 31,53 | 31,81 | 1,99% | 3.551,00 |
| 13.02.2024 | 31,37 | 31,38 | 31,19 | 31,19 | -2,00% | 518,00 |
| 12.02.2024 | 31,93 | 31,93 | 31,83 | 31,83 | 0,44% | 4.215,00 |
| 09.02.2024 | 31,43 | 31,69 | 31,43 | 31,69 | 0,76% | 9.119,00 |
| 08.02.2024 | 31,30 | 31,45 | 31,17 | 31,45 | 1,64% | 1.457,00 |
| 07.02.2024 | 30,93 | 30,94 | 30,93 | 30,94 | 1,00% | 3.427,00 |
| 06.02.2024 | 30,46 | 30,64 | 30,46 | 30,64 | 0,42% | 351,00 |
| 05.02.2024 | 30,32 | 30,51 | 30,27 | 30,51 | -0,97% | 1.897,00 |
| 02.02.2024 | 30,81 | 30,81 | 30,81 | 30,81 | 0,44% | 112,00 |
| 01.02.2024 | 30,44 | 30,68 | 30,20 | 30,68 | 1,41% | 3.028,00 |
| 31.01.2024 | 30,21 | 30,30 | 30,21 | 30,25 | -1,82% | 11.655,00 |
| 30.01.2024 | 30,83 | 30,83 | 30,81 | 30,81 | 0,00% | 3.271,00 |
| 29.01.2024 | 30,56 | 30,81 | 30,55 | 30,81 | 1,28% | 2.431,00 |
| 26.01.2024 | 30,42 | 30,42 | 30,42 | 30,42 | -0,16% | 43,00 |
| 25.01.2024 | 30,50 | 30,50 | 30,37 | 30,47 | 0,76% | 5.268,00 |
| 24.01.2024 | 31,22 | 31,22 | 30,15 | 30,24 | -0,37% | 5.605,00 |
| 23.01.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -1,07% | 45,00 |
| 22.01.2024 | 30,57 | 30,68 | 30,57 | 30,68 | 1,29% | 6.582,00 |
| 19.01.2024 | 30,29 | 30,29 | 30,29 | 30,29 | 1,22% | 207,00 |
| 18.01.2024 | 29,93 | 29,93 | 29,93 | 29,93 | 1,13% | 84,00 |
| 17.01.2024 | 29,53 | 29,59 | 29,47 | 29,59 | -1,04% | 5.191,00 |
| 16.01.2024 | 29,63 | 29,90 | 29,63 | 29,90 | 0,10% | 1.536,00 |
| 12.01.2024 | 29,79 | 29,91 | 29,79 | 29,87 | 0,03% | 20.708,00 |
| 11.01.2024 | 30,28 | 30,28 | 29,54 | 29,86 | -0,03% | 2.862,00 |
| 10.01.2024 | 30,12 | 30,12 | 29,65 | 29,87 | 0,99% | 1.799,00 |
| 09.01.2024 | 29,58 | 29,60 | 29,51 | 29,58 | -0,72% | 509,00 |
| 08.01.2024 | 29,55 | 29,79 | 29,46 | 29,79 | 1,78% | 11.191,00 |
| 05.01.2024 | 28,96 | 29,27 | 28,96 | 29,27 | 0,21% | 1.147,00 |
| 04.01.2024 | 29,21 | 29,21 | 29,21 | 29,21 | -0,24% | 310,00 |
| 03.01.2024 | 29,55 | 29,55 | 29,28 | 29,28 | -2,20% | 2.832,00 |
| 02.01.2024 | 30,03 | 30,15 | 29,92 | 29,94 | -1,13% | 4.324,00 |
| 29.12.2023 | 30,50 | 30,50 | 30,28 | 30,28 | -0,68% | 6.019,00 |
| 28.12.2023 | 30,54 | 30,60 | 30,47 | 30,49 | -0,39% | 6.162,00 |
| 27.12.2023 | 30,49 | 30,61 | 30,49 | 30,61 | 0,57% | 2.204,00 |
| 26.12.2023 | 30,21 | 30,49 | 30,21 | 30,44 | 0,60% | 11.125,00 |
| 22.12.2023 | 30,24 | 30,28 | 30,20 | 30,26 | 0,59% | 3.911,00 |
| 21.12.2023 | 29,95 | 30,08 | 29,84 | 30,08 | 1,53% | 2.360,00 |
| 20.12.2023 | 30,00 | 30,30 | 29,63 | 29,63 | -1,87% | 25.296,00 |
| 19.12.2023 | 30,17 | 30,19 | 30,11 | 30,19 | 0,83% | 55.599,00 |
| 18.12.2023 | 30,06 | 30,06 | 29,92 | 29,94 | -0,08% | 1.167,00 |
| 15.12.2023 | 29,92 | 30,10 | 29,90 | 29,97 | -0,50% | 5.745,00 |
| 14.12.2023 | 30,12 | 30,12 | 30,12 | 30,12 | 2,38% | 38,00 |
| 13.12.2023 | 28,86 | 29,42 | 28,86 | 29,42 | 2,09% | 767,00 |
| 12.12.2023 | 28,72 | 28,83 | 28,72 | 28,81 | 0,50% | 1.908,00 |