8,140$
15,46%
Echtzeit-Aktienkurs Enable Midstream Partners LP
Bid:
Ask:
Aktienkurse zur Enable Midstream Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2021 | 6,99 | 7,12 | 6,87 | 7,05 | 1,44% | 702.653,00 |
| 01.12.2021 | 7,26 | 7,43 | 6,93 | 6,95 | -2,66% | 944.061,00 |
| 30.11.2021 | 7,19 | 7,24 | 6,98 | 7,14 | -2,19% | 1.703.986,00 |
| 29.11.2021 | 7,50 | 7,60 | 7,19 | 7,30 | -2,41% | 932.839,00 |
| 26.11.2021 | 7,43 | 7,53 | 7,28 | 7,48 | -2,73% | 681.337,00 |
| 24.11.2021 | 7,59 | 7,69 | 7,52 | 7,69 | 0,65% | 598.788,00 |
| 23.11.2021 | 7,58 | 7,69 | 7,52 | 7,64 | 1,73% | 647.978,00 |
| 22.11.2021 | 7,45 | 7,58 | 7,35 | 7,51 | 1,49% | 607.676,00 |
| 19.11.2021 | 7,53 | 7,60 | 7,34 | 7,40 | -2,63% | 918.305,00 |
| 18.11.2021 | 7,71 | 7,75 | 7,57 | 7,60 | -1,04% | 409.261,00 |
| 17.11.2021 | 7,86 | 7,95 | 7,67 | 7,68 | -2,41% | 807.563,00 |
| 16.11.2021 | 7,95 | 8,03 | 7,85 | 7,87 | -0,63% | 765.993,00 |
| 15.11.2021 | 7,73 | 7,99 | 7,73 | 7,92 | 1,54% | 515.474,00 |
| 12.11.2021 | 7,82 | 7,82 | 7,71 | 7,80 | -0,76% | 444.377,00 |
| 11.11.2021 | 7,86 | 7,93 | 7,81 | 7,86 | 0,64% | 1.036.662,00 |
| 10.11.2021 | 7,99 | 8,07 | 7,78 | 7,81 | -2,98% | 1.498.649,00 |
| 09.11.2021 | 7,97 | 8,06 | 7,82 | 8,05 | 0,50% | 1.036.156,00 |
| 08.11.2021 | 8,04 | 8,04 | 7,91 | 8,01 | -0,25% | 885.138,00 |
| 05.11.2021 | 7,96 | 8,04 | 7,90 | 8,03 | -0,62% | 872.228,00 |
| 04.11.2021 | 8,43 | 8,43 | 7,88 | 8,08 | -2,77% | 2.507.900,00 |
| 03.11.2021 | 8,35 | 8,46 | 8,22 | 8,31 | -1,31% | 1.500.197,00 |
| 02.11.2021 | 8,44 | 8,44 | 8,25 | 8,42 | -0,59% | 1.127.475,00 |
| 01.11.2021 | 8,26 | 8,47 | 8,21 | 8,47 | 4,05% | 1.238.905,00 |
| 29.10.2021 | 8,28 | 8,29 | 8,01 | 8,14 | -1,57% | 605.284,00 |
| 28.10.2021 | 8,29 | 8,35 | 8,13 | 8,27 | -0,36% | 1.259.659,00 |
| 27.10.2021 | 8,40 | 8,47 | 8,25 | 8,30 | -1,54% | 437.825,00 |
| 26.10.2021 | 8,58 | 8,68 | 8,42 | 8,43 | -1,29% | 357.009,00 |
| 25.10.2021 | 8,55 | 8,56 | 8,40 | 8,54 | 0,83% | 248.977,00 |
| 22.10.2021 | 8,45 | 8,52 | 8,35 | 8,47 | 0,59% | 691.552,00 |
| 21.10.2021 | 8,69 | 8,69 | 8,35 | 8,42 | -3,00% | 1.069.039,00 |
| 20.10.2021 | 8,63 | 8,69 | 8,51 | 8,68 | 0,93% | 479.330,00 |
| 19.10.2021 | 8,60 | 8,61 | 8,50 | 8,60 | 0,35% | 615.755,00 |
| 18.10.2021 | 8,55 | 8,68 | 8,52 | 8,57 | 0,59% | 659.629,00 |
| 15.10.2021 | 8,57 | 8,61 | 8,49 | 8,52 | -0,23% | 315.534,00 |
| 14.10.2021 | 8,69 | 8,75 | 8,53 | 8,54 | -0,12% | 359.236,00 |
| 13.10.2021 | 8,47 | 8,55 | 8,36 | 8,55 | 0,83% | 255.299,00 |
| 12.10.2021 | 8,50 | 8,61 | 8,43 | 8,48 | 0,00% | 362.505,00 |
| 11.10.2021 | 8,55 | 8,64 | 8,43 | 8,48 | 0,00% | 584.048,00 |
| 08.10.2021 | 8,30 | 8,50 | 8,30 | 8,48 | 2,91% | 307.128,00 |
| 07.10.2021 | 8,10 | 8,25 | 8,10 | 8,24 | 2,11% | 471.748,00 |
| 06.10.2021 | 8,32 | 8,32 | 8,03 | 8,07 | -4,38% | 702.993,00 |
| 05.10.2021 | 8,69 | 8,73 | 8,14 | 8,44 | -1,97% | 1.357.095,00 |
| 04.10.2021 | 8,32 | 8,62 | 8,32 | 8,61 | 3,86% | 540.852,00 |
| 01.10.2021 | 8,12 | 8,39 | 8,12 | 8,29 | 2,09% | 461.391,00 |
| 30.09.2021 | 8,09 | 8,20 | 8,01 | 8,12 | 0,37% | 440.490,00 |
| 29.09.2021 | 8,04 | 8,12 | 7,97 | 8,09 | 0,75% | 438.725,00 |
| 28.09.2021 | 8,21 | 8,35 | 8,03 | 8,03 | -1,83% | 461.557,00 |
| 27.09.2021 | 7,88 | 8,26 | 7,88 | 8,18 | 3,81% | 729.864,00 |
| 24.09.2021 | 8,00 | 8,00 | 7,87 | 7,88 | -1,50% | 368.373,00 |
| 23.09.2021 | 7,83 | 8,04 | 7,82 | 8,00 | 2,43% | 477.608,00 |
| 22.09.2021 | 7,57 | 7,84 | 7,52 | 7,81 | 4,69% | 948.601,00 |
| 21.09.2021 | 7,44 | 7,53 | 7,27 | 7,46 | 1,77% | 558.682,00 |
| 20.09.2021 | 7,55 | 7,58 | 7,23 | 7,33 | -4,81% | 1.204.870,00 |
| 17.09.2021 | 7,81 | 7,95 | 7,69 | 7,70 | -1,79% | 1.422.459,00 |
| 16.09.2021 | 7,90 | 7,93 | 7,80 | 7,84 | -0,76% | 573.040,00 |
| 15.09.2021 | 8,00 | 8,10 | 7,89 | 7,90 | -0,13% | 596.459,00 |
| 14.09.2021 | 7,98 | 8,15 | 7,91 | 7,91 | -0,63% | 497.840,00 |
| 13.09.2021 | 7,96 | 8,04 | 7,86 | 7,96 | 1,66% | 555.172,00 |
| 10.09.2021 | 8,00 | 8,00 | 7,81 | 7,83 | -1,01% | 292.387,00 |
| 09.09.2021 | 7,97 | 8,04 | 7,85 | 7,91 | -1,25% | 262.880,00 |
| 08.09.2021 | 8,09 | 8,18 | 8,00 | 8,01 | -0,87% | 311.084,00 |
| 07.09.2021 | 8,15 | 8,24 | 8,07 | 8,08 | -0,98% | 342.943,00 |
| 03.09.2021 | 8,17 | 8,20 | 8,09 | 8,16 | 0,25% | 289.036,00 |
| 02.09.2021 | 7,92 | 8,17 | 7,92 | 8,14 | 3,04% | 632.170,00 |
| 01.09.2021 | 7,78 | 7,92 | 7,73 | 7,90 | 2,07% | 356.287,00 |
| 31.08.2021 | 7,78 | 7,94 | 7,74 | 7,74 | -0,64% | 984.681,00 |
| 30.08.2021 | 8,06 | 8,08 | 7,79 | 7,79 | -2,87% | 446.046,00 |
| 27.08.2021 | 7,81 | 8,04 | 7,81 | 8,02 | 3,35% | 359.884,00 |
| 26.08.2021 | 7,96 | 8,00 | 7,76 | 7,76 | -3,12% | 491.531,00 |
| 25.08.2021 | 7,92 | 8,10 | 7,87 | 8,01 | 1,78% | 425.220,00 |
| 24.08.2021 | 7,86 | 7,97 | 7,78 | 7,87 | 0,51% | 1.067.340,00 |
| 23.08.2021 | 7,71 | 7,91 | 7,71 | 7,83 | 3,30% | 609.063,00 |
| 20.08.2021 | 7,39 | 7,72 | 7,35 | 7,58 | 2,29% | 801.137,00 |
| 19.08.2021 | 7,64 | 7,67 | 7,34 | 7,41 | -3,52% | 1.352.553,00 |
| 18.08.2021 | 7,91 | 7,91 | 7,68 | 7,68 | -2,66% | 971.706,00 |
| 17.08.2021 | 7,98 | 8,09 | 7,85 | 7,89 | -1,50% | 701.182,00 |
| 16.08.2021 | 7,91 | 8,10 | 7,90 | 8,01 | 0,00% | 1.300.312,00 |
| 13.08.2021 | 8,18 | 8,27 | 8,00 | 8,01 | -2,32% | 512.443,00 |
| 12.08.2021 | 8,05 | 8,20 | 7,97 | 8,20 | 1,74% | 650.249,00 |
| 11.08.2021 | 8,01 | 8,13 | 7,97 | 8,06 | -1,47% | 844.597,00 |
| 10.08.2021 | 8,05 | 8,28 | 8,05 | 8,18 | 2,25% | 1.583.460,00 |
| 09.08.2021 | 8,06 | 8,12 | 7,91 | 8,00 | -1,72% | 1.478.809,00 |
| 06.08.2021 | 8,11 | 8,22 | 8,05 | 8,14 | 1,50% | 1.776.729,00 |
| 05.08.2021 | 8,03 | 8,22 | 7,97 | 8,02 | 0,75% | 1.297.727,00 |
| 04.08.2021 | 8,20 | 8,27 | 7,94 | 7,96 | -3,52% | 1.750.239,00 |
| 03.08.2021 | 8,24 | 8,31 | 8,07 | 8,25 | 0,12% | 1.172.134,00 |
| 02.08.2021 | 8,40 | 8,56 | 8,22 | 8,24 | -1,44% | 998.678,00 |
| 30.07.2021 | 8,50 | 8,54 | 8,33 | 8,36 | -1,76% | 729.792,00 |
| 29.07.2021 | 8,54 | 8,59 | 8,45 | 8,51 | 0,59% | 642.634,00 |
| 28.07.2021 | 8,40 | 8,55 | 8,38 | 8,46 | 0,83% | 653.862,00 |
| 27.07.2021 | 8,49 | 8,54 | 8,36 | 8,39 | -2,33% | 724.486,00 |
| 26.07.2021 | 8,52 | 8,69 | 8,48 | 8,59 | 0,59% | 377.266,00 |
| 23.07.2021 | 8,55 | 8,55 | 8,34 | 8,54 | 0,47% | 563.491,00 |
| 22.07.2021 | 8,46 | 8,61 | 8,39 | 8,50 | 0,47% | 615.609,00 |
| 21.07.2021 | 8,52 | 8,67 | 8,46 | 8,46 | 0,83% | 1.350.062,00 |
| 20.07.2021 | 8,00 | 8,45 | 7,96 | 8,39 | 5,40% | 968.977,00 |
| 19.07.2021 | 8,09 | 8,11 | 7,58 | 7,96 | -4,44% | 1.624.161,00 |
| 16.07.2021 | 8,54 | 8,60 | 8,24 | 8,33 | -1,42% | 673.361,00 |
| 15.07.2021 | 8,59 | 8,59 | 8,24 | 8,45 | -1,86% | 1.437.579,00 |
| 14.07.2021 | 8,81 | 8,90 | 8,60 | 8,61 | -1,94% | 954.929,00 |