Echtzeit-Aktienkurs Andeavor Logistics LP
Bid:
Ask:
Aktienkurse zur Andeavor Logistics LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2019 | 34,31 | 34,38 | 31,75 | 32,17 | -6,24% | 21.464.956,00 |
| 26.07.2019 | 34,97 | 34,97 | 34,07 | 34,31 | -1,58% | 1.023.585,00 |
| 25.07.2019 | 35,81 | 35,90 | 34,81 | 34,86 | -2,43% | 853.615,00 |
| 24.07.2019 | 35,54 | 36,01 | 35,47 | 35,73 | 0,59% | 886.009,00 |
| 23.07.2019 | 35,77 | 36,00 | 35,47 | 35,52 | -0,62% | 1.024.072,00 |
| 22.07.2019 | 35,19 | 35,82 | 35,18 | 35,74 | 1,74% | 922.311,00 |
| 19.07.2019 | 35,24 | 35,43 | 34,77 | 35,13 | -0,26% | 937.140,00 |
| 18.07.2019 | 35,59 | 35,59 | 35,06 | 35,22 | -1,21% | 759.735,00 |
| 17.07.2019 | 36,13 | 36,21 | 35,63 | 35,65 | -1,41% | 341.220,00 |
| 16.07.2019 | 36,54 | 36,58 | 36,09 | 36,16 | -1,20% | 252.977,00 |
| 15.07.2019 | 36,78 | 36,83 | 36,52 | 36,60 | -0,33% | 319.838,00 |
| 12.07.2019 | 36,66 | 36,86 | 36,58 | 36,72 | 0,69% | 228.854,00 |
| 11.07.2019 | 36,54 | 36,83 | 36,45 | 36,47 | 0,05% | 929.546,00 |
| 10.07.2019 | 36,35 | 36,67 | 36,13 | 36,45 | 0,89% | 428.467,00 |
| 09.07.2019 | 36,80 | 36,81 | 36,05 | 36,13 | -1,34% | 798.931,00 |
| 08.07.2019 | 36,77 | 37,03 | 36,61 | 36,62 | -0,65% | 391.073,00 |
| 05.07.2019 | 36,47 | 36,96 | 36,46 | 36,86 | 0,66% | 277.556,00 |
| 03.07.2019 | 36,31 | 36,85 | 36,31 | 36,62 | 0,91% | 245.573,00 |
| 02.07.2019 | 36,54 | 36,60 | 35,92 | 36,29 | -0,79% | 384.653,00 |
| 01.07.2019 | 36,60 | 37,08 | 36,30 | 36,58 | 0,69% | 398.252,00 |
| 28.06.2019 | 36,12 | 36,49 | 36,01 | 36,33 | 0,58% | 399.247,00 |
| 27.06.2019 | 36,27 | 36,34 | 36,00 | 36,12 | 0,17% | 148.005,00 |
| 26.06.2019 | 36,27 | 36,52 | 36,06 | 36,06 | -0,08% | 364.386,00 |
| 25.06.2019 | 36,54 | 36,62 | 36,09 | 36,09 | -1,45% | 223.760,00 |
| 24.06.2019 | 36,71 | 36,80 | 36,49 | 36,62 | 0,00% | 519.238,00 |
| 21.06.2019 | 36,20 | 36,85 | 36,16 | 36,62 | 1,33% | 1.300.211,00 |
| 20.06.2019 | 36,15 | 36,61 | 35,87 | 36,14 | 1,03% | 872.943,00 |
| 19.06.2019 | 35,93 | 36,01 | 35,55 | 35,77 | -0,53% | 645.231,00 |
| 18.06.2019 | 35,57 | 36,21 | 35,55 | 35,96 | 1,18% | 590.522,00 |
| 17.06.2019 | 35,48 | 35,74 | 35,41 | 35,54 | 0,03% | 549.782,00 |
| 14.06.2019 | 35,87 | 35,87 | 35,48 | 35,53 | -0,86% | 441.227,00 |
| 13.06.2019 | 35,86 | 36,08 | 35,75 | 35,84 | 0,79% | 317.895,00 |
| 12.06.2019 | 35,63 | 35,93 | 35,54 | 35,56 | -0,22% | 351.798,00 |
| 11.06.2019 | 35,27 | 35,88 | 35,27 | 35,64 | 1,05% | 468.065,00 |
| 10.06.2019 | 35,43 | 35,50 | 35,11 | 35,27 | -0,03% | 133.479,00 |
| 07.06.2019 | 35,45 | 35,65 | 35,27 | 35,28 | -0,14% | 570.916,00 |
| 06.06.2019 | 35,28 | 35,61 | 35,24 | 35,33 | 0,08% | 398.993,00 |
| 05.06.2019 | 35,59 | 35,68 | 35,04 | 35,30 | -0,81% | 419.239,00 |
| 04.06.2019 | 35,36 | 35,71 | 35,29 | 35,59 | 1,11% | 414.457,00 |
| 03.06.2019 | 34,92 | 35,43 | 34,92 | 35,20 | 0,92% | 402.434,00 |
| 31.05.2019 | 34,61 | 35,05 | 34,38 | 34,88 | 0,17% | 932.895,00 |
| 30.05.2019 | 35,38 | 35,41 | 34,80 | 34,82 | -1,47% | 424.263,00 |
| 29.05.2019 | 35,03 | 35,46 | 34,66 | 35,34 | -0,11% | 341.702,00 |
| 28.05.2019 | 35,74 | 35,76 | 35,11 | 35,38 | -0,65% | 481.019,00 |
| 24.05.2019 | 35,62 | 35,72 | 35,15 | 35,61 | 0,71% | 327.834,00 |
| 23.05.2019 | 36,02 | 36,02 | 34,79 | 35,36 | -2,75% | 626.286,00 |
| 22.05.2019 | 36,25 | 36,51 | 36,22 | 36,36 | -0,11% | 296.177,00 |
| 21.05.2019 | 35,66 | 36,50 | 35,62 | 36,40 | 2,36% | 478.924,00 |
| 20.05.2019 | 35,56 | 35,65 | 35,34 | 35,56 | -0,06% | 465.505,00 |
| 17.05.2019 | 35,89 | 35,92 | 35,49 | 35,58 | -1,08% | 500.289,00 |
| 16.05.2019 | 35,62 | 36,24 | 35,62 | 35,97 | 1,04% | 848.665,00 |
| 15.05.2019 | 34,89 | 35,74 | 34,87 | 35,60 | 1,57% | 1.068.528,00 |
| 14.05.2019 | 34,91 | 35,55 | 34,91 | 35,05 | 0,75% | 1.087.088,00 |
| 13.05.2019 | 35,20 | 35,53 | 34,75 | 34,79 | -2,14% | 903.494,00 |
| 10.05.2019 | 35,04 | 35,77 | 34,77 | 35,55 | 1,98% | 2.018.261,00 |
| 09.05.2019 | 35,15 | 35,30 | 34,40 | 34,86 | -1,25% | 1.087.289,00 |
| 08.05.2019 | 35,01 | 35,66 | 34,68 | 35,30 | 4,28% | 3.272.493,00 |
| 07.05.2019 | 33,77 | 34,10 | 33,13 | 33,85 | -0,38% | 714.659,00 |
| 06.05.2019 | 33,84 | 34,34 | 33,71 | 33,98 | -0,93% | 726.294,00 |
| 03.05.2019 | 33,90 | 34,42 | 33,90 | 34,30 | 1,84% | 333.263,00 |
| 02.05.2019 | 33,62 | 34,08 | 33,13 | 33,68 | -0,18% | 375.808,00 |
| 01.05.2019 | 33,70 | 33,94 | 33,52 | 33,74 | 0,63% | 304.159,00 |
| 30.04.2019 | 34,23 | 34,50 | 33,48 | 33,53 | -0,92% | 236.072,00 |
| 29.04.2019 | 33,40 | 34,07 | 33,26 | 33,84 | 1,59% | 241.657,00 |
| 26.04.2019 | 33,58 | 33,77 | 33,17 | 33,31 | -1,39% | 159.222,00 |
| 25.04.2019 | 33,35 | 34,20 | 33,09 | 33,78 | 0,69% | 241.162,00 |
| 24.04.2019 | 33,73 | 33,80 | 33,25 | 33,55 | -0,53% | 341.139,00 |
| 23.04.2019 | 33,62 | 34,19 | 33,43 | 33,73 | 0,42% | 491.079,00 |
| 22.04.2019 | 33,26 | 33,66 | 32,90 | 33,59 | 1,51% | 625.911,00 |
| 18.04.2019 | 33,93 | 34,01 | 33,00 | 33,09 | -2,25% | 624.254,00 |
| 17.04.2019 | 34,30 | 34,50 | 33,78 | 33,85 | -0,67% | 330.665,00 |
| 16.04.2019 | 34,46 | 34,63 | 34,00 | 34,08 | -1,02% | 380.206,00 |
| 15.04.2019 | 34,81 | 35,09 | 34,36 | 34,43 | -0,92% | 258.681,00 |
| 12.04.2019 | 35,00 | 35,22 | 34,65 | 34,75 | 0,38% | 407.613,00 |
| 11.04.2019 | 34,70 | 34,74 | 34,42 | 34,62 | -0,06% | 449.006,00 |
| 10.04.2019 | 34,84 | 34,97 | 34,53 | 34,64 | -0,60% | 454.328,00 |
| 09.04.2019 | 34,97 | 34,98 | 34,63 | 34,85 | -0,40% | 591.888,00 |
| 08.04.2019 | 35,17 | 35,42 | 34,96 | 34,99 | -0,54% | 291.913,00 |
| 05.04.2019 | 35,18 | 35,32 | 35,05 | 35,18 | 0,40% | 308.929,00 |
| 04.04.2019 | 35,37 | 35,56 | 34,90 | 35,04 | -0,65% | 252.402,00 |
| 03.04.2019 | 35,51 | 35,70 | 35,19 | 35,27 | -0,54% | 186.130,00 |
| 02.04.2019 | 35,49 | 35,72 | 35,27 | 35,46 | -0,14% | 173.005,00 |
| 01.04.2019 | 35,42 | 35,80 | 35,27 | 35,51 | 0,71% | 305.891,00 |
| 29.03.2019 | 35,16 | 35,34 | 34,91 | 35,26 | 1,12% | 623.607,00 |
| 28.03.2019 | 34,81 | 35,09 | 34,45 | 34,87 | -0,09% | 217.822,00 |
| 27.03.2019 | 34,61 | 35,19 | 34,61 | 34,90 | 0,52% | 284.562,00 |
| 26.03.2019 | 34,35 | 34,75 | 34,26 | 34,72 | 1,94% | 320.176,00 |
| 25.03.2019 | 34,45 | 34,45 | 33,92 | 34,06 | -1,70% | 254.171,00 |
| 22.03.2019 | 35,11 | 35,18 | 34,42 | 34,65 | -2,04% | 287.017,00 |
| 21.03.2019 | 34,73 | 35,60 | 34,61 | 35,37 | 1,40% | 749.535,00 |
| 20.03.2019 | 34,54 | 35,17 | 34,46 | 34,88 | 1,19% | 734.624,00 |
| 19.03.2019 | 34,34 | 34,91 | 34,23 | 34,47 | 0,61% | 526.241,00 |
| 18.03.2019 | 34,08 | 34,49 | 33,86 | 34,26 | 0,94% | 528.759,00 |
| 15.03.2019 | 34,56 | 34,77 | 33,73 | 33,94 | -2,22% | 4.353.831,00 |
| 14.03.2019 | 34,62 | 34,84 | 34,37 | 34,71 | -0,03% | 806.965,00 |
| 13.03.2019 | 35,29 | 35,35 | 34,60 | 34,72 | -1,08% | 550.036,00 |
| 12.03.2019 | 36,30 | 36,32 | 35,05 | 35,10 | -3,09% | 352.914,00 |
| 11.03.2019 | 35,66 | 36,41 | 35,66 | 36,22 | 1,66% | 1.135.557,00 |
| 08.03.2019 | 35,49 | 35,74 | 35,19 | 35,63 | -0,81% | 472.518,00 |
| 07.03.2019 | 34,65 | 35,94 | 34,43 | 35,92 | 3,55% | 438.158,00 |