41,690$
0,07%
Echtzeit-Aktienkurs DCP Midstream LP
Bid:
Ask:
Aktienkurse zur DCP Midstream LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2023 | 41,70 | 41,73 | 41,68 | 41,69 | 0,07% | 9.521.747,00 |
| 13.06.2023 | 41,66 | 41,69 | 41,62 | 41,66 | 0,07% | 5.231.622,00 |
| 12.06.2023 | 41,67 | 41,70 | 41,62 | 41,63 | 0,17% | 2.289.597,00 |
| 09.06.2023 | 41,40 | 41,60 | 41,40 | 41,56 | -0,05% | 1.961.130,00 |
| 08.06.2023 | 41,59 | 41,60 | 41,58 | 41,58 | 0,00% | 1.251.862,00 |
| 07.06.2023 | 41,60 | 41,65 | 41,58 | 41,58 | -0,05% | 429.292,00 |
| 06.06.2023 | 41,60 | 41,61 | 41,57 | 41,60 | -0,02% | 722.805,00 |
| 05.06.2023 | 41,62 | 41,61 | 41,58 | 41,61 | 0,00% | 305.853,00 |
| 02.06.2023 | 41,63 | 41,68 | 41,59 | 41,61 | 0,05% | 615.065,00 |
| 01.06.2023 | 41,59 | 41,62 | 41,55 | 41,59 | 0,00% | 344.401,00 |
| 31.05.2023 | 41,60 | 41,65 | 41,58 | 41,59 | -0,02% | 1.093.099,00 |
| 30.05.2023 | 41,60 | 41,61 | 41,59 | 41,60 | 0,05% | 457.067,00 |
| 26.05.2023 | 41,53 | 41,60 | 41,53 | 41,58 | -0,02% | 202.915,00 |
| 25.05.2023 | 41,57 | 41,63 | 41,56 | 41,59 | 0,00% | 306.559,00 |
| 24.05.2023 | 41,58 | 41,60 | 41,54 | 41,59 | 0,00% | 395.069,00 |
| 23.05.2023 | 41,58 | 41,60 | 41,57 | 41,59 | 0,05% | 845.967,00 |
| 22.05.2023 | 41,48 | 41,61 | 41,48 | 41,57 | 0,22% | 548.190,00 |
| 19.05.2023 | 41,50 | 41,50 | 41,45 | 41,48 | -0,02% | 601.603,00 |
| 18.05.2023 | 41,42 | 41,49 | 41,42 | 41,49 | 0,14% | 712.961,00 |
| 17.05.2023 | 41,45 | 41,46 | 41,42 | 41,43 | -0,07% | 412.356,00 |
| 16.05.2023 | 41,43 | 41,50 | 41,36 | 41,46 | -0,05% | 500.192,00 |
| 15.05.2023 | 41,63 | 41,63 | 41,47 | 41,48 | -0,05% | 290.483,00 |
| 12.05.2023 | 41,52 | 41,52 | 41,49 | 41,50 | 0,02% | 225.012,00 |
| 11.05.2023 | 41,44 | 41,51 | 41,31 | 41,49 | -0,05% | 282.864,00 |
| 10.05.2023 | 41,52 | 41,54 | 41,48 | 41,51 | -0,07% | 354.591,00 |
| 09.05.2023 | 41,49 | 41,56 | 41,49 | 41,54 | 0,10% | 200.485,00 |
| 08.05.2023 | 41,44 | 41,52 | 41,43 | 41,50 | 0,02% | 1.539.222,00 |
| 05.05.2023 | 41,48 | 41,51 | 41,44 | 41,49 | 0,05% | 327.699,00 |
| 04.05.2023 | 41,48 | 41,50 | 41,44 | 41,47 | -0,02% | 1.204.416,00 |
| 03.05.2023 | 41,48 | 41,50 | 41,46 | 41,48 | 0,00% | 380.709,00 |
| 02.05.2023 | 41,45 | 41,51 | 41,44 | 41,48 | 0,02% | 566.016,00 |
| 01.05.2023 | 41,48 | 41,52 | 41,47 | 41,47 | -0,05% | 478.689,00 |
| 28.04.2023 | 41,44 | 41,57 | 41,43 | 41,49 | -0,93% | 1.267.813,00 |
| 27.04.2023 | 41,88 | 41,89 | 41,83 | 41,88 | 0,07% | 668.219,00 |
| 26.04.2023 | 41,85 | 41,89 | 41,81 | 41,85 | 0,05% | 604.655,00 |
| 25.04.2023 | 41,87 | 41,88 | 41,83 | 41,83 | -0,21% | 484.189,00 |
| 24.04.2023 | 41,81 | 41,92 | 41,81 | 41,92 | 0,19% | 421.332,00 |
| 21.04.2023 | 41,85 | 41,86 | 41,83 | 41,84 | -0,02% | 407.034,00 |
| 20.04.2023 | 41,81 | 41,86 | 41,81 | 41,85 | 0,07% | 1.149.423,00 |
| 19.04.2023 | 41,83 | 41,87 | 41,82 | 41,82 | -0,05% | 281.585,00 |
| 18.04.2023 | 41,84 | 41,85 | 41,81 | 41,84 | 0,00% | 358.614,00 |
| 17.04.2023 | 41,85 | 41,85 | 41,80 | 41,84 | -0,02% | 1.213.818,00 |
| 14.04.2023 | 41,86 | 41,86 | 41,80 | 41,85 | 0,00% | 249.230,00 |
| 13.04.2023 | 41,85 | 41,93 | 41,82 | 41,85 | -0,10% | 322.128,00 |
| 12.04.2023 | 41,86 | 41,89 | 41,79 | 41,89 | 0,12% | 1.101.820,00 |
| 11.04.2023 | 41,85 | 41,85 | 41,78 | 41,84 | -0,02% | 1.049.357,00 |
| 10.04.2023 | 41,80 | 41,90 | 41,80 | 41,85 | 0,07% | 2.421.881,00 |
| 06.04.2023 | 41,88 | 41,90 | 41,79 | 41,82 | -0,14% | 1.204.627,00 |
| 05.04.2023 | 41,82 | 41,90 | 41,79 | 41,88 | 0,17% | 625.050,00 |
| 04.04.2023 | 41,85 | 41,85 | 41,76 | 41,81 | -0,02% | 1.198.338,00 |
| 03.04.2023 | 41,78 | 41,88 | 41,76 | 41,82 | 0,24% | 1.367.751,00 |
| 31.03.2023 | 41,76 | 41,80 | 41,72 | 41,72 | 0,17% | 794.307,00 |
| 30.03.2023 | 41,78 | 41,78 | 41,65 | 41,65 | -0,14% | 1.322.422,00 |
| 29.03.2023 | 41,73 | 41,76 | 41,70 | 41,71 | 0,00% | 593.238,00 |
| 28.03.2023 | 41,53 | 41,73 | 41,53 | 41,71 | 0,26% | 1.269.177,00 |
| 27.03.2023 | 41,66 | 41,75 | 41,60 | 41,60 | -0,05% | 1.158.922,00 |
| 24.03.2023 | 41,65 | 41,68 | 41,53 | 41,62 | -0,12% | 1.441.087,00 |
| 23.03.2023 | 41,73 | 41,73 | 41,65 | 41,67 | 0,02% | 1.967.176,00 |
| 22.03.2023 | 41,64 | 41,69 | 41,60 | 41,66 | 0,10% | 1.412.721,00 |
| 21.03.2023 | 41,56 | 41,66 | 41,56 | 41,62 | 0,17% | 2.916.274,00 |
| 20.03.2023 | 41,54 | 41,58 | 41,45 | 41,55 | 0,31% | 3.475.378,00 |
| 17.03.2023 | 41,63 | 41,67 | 41,28 | 41,42 | -0,46% | 18.634.053,00 |
| 16.03.2023 | 41,58 | 41,70 | 41,57 | 41,61 | -0,19% | 1.499.963,00 |
| 15.03.2023 | 41,72 | 41,78 | 41,69 | 41,69 | -0,14% | 1.438.743,00 |
| 14.03.2023 | 41,74 | 41,79 | 41,72 | 41,75 | 0,10% | 797.594,00 |
| 13.03.2023 | 41,72 | 41,77 | 41,71 | 41,71 | -0,07% | 1.405.687,00 |
| 10.03.2023 | 41,72 | 41,76 | 41,71 | 41,74 | 0,05% | 1.105.308,00 |
| 09.03.2023 | 41,73 | 41,76 | 41,70 | 41,72 | -0,05% | 1.628.680,00 |
| 08.03.2023 | 41,72 | 41,76 | 41,72 | 41,74 | -0,10% | 740.591,00 |
| 07.03.2023 | 41,73 | 41,78 | 41,73 | 41,78 | 0,12% | 770.310,00 |
| 06.03.2023 | 41,78 | 41,78 | 41,72 | 41,73 | 0,02% | 468.156,00 |
| 03.03.2023 | 41,76 | 41,77 | 41,72 | 41,72 | -0,14% | 386.252,00 |
| 02.03.2023 | 41,77 | 41,78 | 41,72 | 41,78 | -0,05% | 948.395,00 |
| 01.03.2023 | 41,75 | 41,80 | 41,70 | 41,80 | 0,05% | 1.024.858,00 |
| 28.02.2023 | 41,75 | 41,78 | 41,72 | 41,78 | 0,05% | 649.046,00 |
| 27.02.2023 | 41,76 | 41,76 | 41,71 | 41,76 | 0,00% | 436.251,00 |
| 24.02.2023 | 41,70 | 41,76 | 41,70 | 41,76 | 0,10% | 670.113,00 |
| 23.02.2023 | 41,81 | 41,81 | 41,70 | 41,72 | -0,02% | 1.306.479,00 |
| 22.02.2023 | 41,70 | 41,74 | 41,70 | 41,73 | 0,10% | 548.523,00 |
| 21.02.2023 | 41,68 | 41,74 | 41,68 | 41,69 | 0,02% | 592.239,00 |
| 17.02.2023 | 41,68 | 41,73 | 41,66 | 41,68 | -0,05% | 819.476,00 |
| 16.02.2023 | 41,73 | 41,75 | 41,69 | 41,70 | -0,05% | 1.283.795,00 |
| 15.02.2023 | 41,65 | 41,75 | 41,65 | 41,72 | 0,07% | 560.741,00 |
| 14.02.2023 | 41,67 | 41,74 | 41,66 | 41,69 | 0,07% | 584.707,00 |
| 13.02.2023 | 41,65 | 41,76 | 41,65 | 41,66 | 0,00% | 577.773,00 |
| 10.02.2023 | 41,66 | 41,71 | 41,64 | 41,66 | 0,02% | 1.124.146,00 |
| 09.02.2023 | 41,65 | 41,76 | 41,61 | 41,65 | 0,00% | 681.520,00 |
| 08.02.2023 | 41,64 | 41,67 | 41,62 | 41,65 | 0,00% | 1.038.515,00 |
| 07.02.2023 | 41,62 | 41,69 | 41,62 | 41,65 | 0,07% | 838.665,00 |
| 06.02.2023 | 41,62 | 41,77 | 41,61 | 41,62 | 0,02% | 650.968,00 |
| 03.02.2023 | 41,60 | 41,64 | 41,60 | 41,61 | 0,00% | 665.301,00 |
| 02.02.2023 | 41,68 | 41,72 | 41,60 | 41,61 | -1,02% | 747.327,00 |
| 01.02.2023 | 42,01 | 42,06 | 42,00 | 42,04 | 0,00% | 896.493,00 |
| 31.01.2023 | 42,01 | 42,05 | 42,00 | 42,04 | 0,05% | 991.831,00 |
| 30.01.2023 | 42,00 | 42,06 | 42,00 | 42,02 | 0,00% | 4.142.446,00 |
| 27.01.2023 | 42,00 | 42,10 | 42,00 | 42,02 | 0,00% | 1.574.308,00 |
| 26.01.2023 | 42,04 | 42,09 | 42,01 | 42,02 | -0,10% | 589.181,00 |
| 25.01.2023 | 42,06 | 42,10 | 41,99 | 42,06 | 0,14% | 2.235.166,00 |
| 24.01.2023 | 42,05 | 42,12 | 41,99 | 42,00 | -0,10% | 1.183.575,00 |
| 23.01.2023 | 42,13 | 42,15 | 42,03 | 42,04 | -0,10% | 592.771,00 |