Echtzeit-Aktienkurs Enbridge Energy Management LLC
Bid:
Ask:
Aktienkurse zur Enbridge Energy Management LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2018 | 10,29 | 10,67 | 10,29 | 10,51 | 2,44% | 6.404.192,00 |
| 18.12.2018 | 10,49 | 10,51 | 10,21 | 10,26 | -1,82% | 2.764.359,00 |
| 17.12.2018 | 10,63 | 10,76 | 10,39 | 10,45 | -2,43% | 3.312.321,00 |
| 14.12.2018 | 10,73 | 10,84 | 10,71 | 10,71 | -1,02% | 1.002.791,00 |
| 13.12.2018 | 10,59 | 10,88 | 10,59 | 10,82 | 1,98% | 988.040,00 |
| 12.12.2018 | 10,62 | 10,70 | 10,58 | 10,61 | 0,95% | 4.293.220,00 |
| 11.12.2018 | 10,64 | 10,72 | 10,43 | 10,51 | 0,19% | 457.135,00 |
| 10.12.2018 | 10,59 | 10,60 | 10,32 | 10,49 | -1,41% | 913.632,00 |
| 07.12.2018 | 10,86 | 10,95 | 10,59 | 10,64 | -1,12% | 1.002.005,00 |
| 06.12.2018 | 10,79 | 10,87 | 10,52 | 10,76 | -1,82% | 1.843.483,00 |
| 04.12.2018 | 11,14 | 11,29 | 10,95 | 10,96 | -1,70% | 629.961,00 |
| 03.12.2018 | 11,05 | 11,20 | 11,05 | 11,15 | 2,29% | 1.030.280,00 |
| 30.11.2018 | 10,98 | 10,99 | 10,77 | 10,90 | -0,91% | 3.712.457,00 |
| 29.11.2018 | 10,81 | 11,11 | 10,80 | 11,00 | 2,23% | 1.826.465,00 |
| 28.11.2018 | 10,64 | 10,81 | 10,50 | 10,76 | 1,13% | 4.912.703,00 |
| 27.11.2018 | 10,68 | 10,80 | 10,61 | 10,64 | -0,75% | 13.213.880,00 |
| 26.11.2018 | 10,75 | 10,98 | 10,69 | 10,72 | 1,13% | 10.113.039,00 |
| 23.11.2018 | 11,01 | 11,04 | 10,60 | 10,60 | -4,68% | 7.890.934,00 |
| 21.11.2018 | 10,96 | 11,23 | 10,94 | 11,12 | 1,65% | 5.589.178,00 |
| 20.11.2018 | 10,96 | 11,14 | 10,85 | 10,94 | -1,26% | 2.087.058,00 |
| 19.11.2018 | 10,78 | 11,16 | 10,78 | 11,08 | 2,31% | 1.459.341,00 |
| 16.11.2018 | 10,79 | 10,87 | 10,73 | 10,83 | 0,56% | 482.178,00 |
| 15.11.2018 | 10,74 | 10,88 | 10,67 | 10,77 | 0,28% | 861.192,00 |
| 14.11.2018 | 10,87 | 10,95 | 10,62 | 10,74 | 0,19% | 703.268,00 |
| 13.11.2018 | 10,81 | 10,89 | 10,65 | 10,72 | -0,92% | 570.332,00 |
| 12.11.2018 | 10,82 | 10,97 | 10,75 | 10,82 | 0,56% | 1.033.921,00 |
| 09.11.2018 | 10,63 | 10,94 | 10,57 | 10,76 | 0,00% | 555.851,00 |
| 08.11.2018 | 10,86 | 10,91 | 10,70 | 10,76 | -0,92% | 705.519,00 |
| 07.11.2018 | 11,00 | 11,03 | 10,75 | 10,86 | -0,09% | 932.863,00 |
| 06.11.2018 | 10,62 | 10,87 | 10,62 | 10,87 | 2,63% | 848.515,00 |
| 05.11.2018 | 10,37 | 10,63 | 10,33 | 10,59 | 2,72% | 628.392,00 |
| 02.11.2018 | 10,41 | 10,48 | 10,16 | 10,31 | -0,84% | 767.973,00 |
| 01.11.2018 | 10,29 | 10,41 | 10,21 | 10,40 | 1,22% | 647.470,00 |
| 31.10.2018 | 10,09 | 10,30 | 10,03 | 10,27 | 2,71% | 2.664.150,00 |
| 30.10.2018 | 9,94 | 10,04 | 9,82 | 10,00 | 0,20% | 1.706.206,00 |
| 29.10.2018 | 10,30 | 10,31 | 9,88 | 9,98 | -2,37% | 636.669,00 |
| 26.10.2018 | 10,17 | 10,31 | 9,88 | 10,22 | 0,19% | 1.555.520,00 |
| 25.10.2018 | 10,40 | 10,42 | 10,19 | 10,20 | -1,03% | 2.826.365,00 |
| 24.10.2018 | 10,59 | 10,64 | 10,31 | 10,31 | -2,65% | 1.812.450,00 |
| 23.10.2018 | 10,47 | 10,63 | 10,29 | 10,59 | -0,19% | 1.044.482,00 |
| 22.10.2018 | 10,75 | 10,79 | 10,57 | 10,61 | -1,08% | 316.589,00 |
| 19.10.2018 | 10,62 | 10,87 | 10,61 | 10,73 | 1,09% | 412.502,00 |
| 18.10.2018 | 10,65 | 10,74 | 10,58 | 10,61 | -0,36% | 387.597,00 |
| 17.10.2018 | 10,88 | 10,93 | 10,65 | 10,65 | -2,57% | 677.638,00 |
| 16.10.2018 | 10,61 | 11,00 | 10,60 | 10,93 | 3,01% | 447.734,00 |
| 15.10.2018 | 10,49 | 10,70 | 10,49 | 10,61 | 1,30% | 678.325,00 |
| 12.10.2018 | 10,58 | 10,60 | 10,34 | 10,48 | 0,56% | 771.716,00 |
| 11.10.2018 | 10,63 | 10,67 | 10,40 | 10,42 | -2,54% | 673.713,00 |
| 10.10.2018 | 10,99 | 10,99 | 10,69 | 10,69 | -2,90% | 467.270,00 |
| 09.10.2018 | 11,01 | 11,07 | 10,93 | 11,01 | 0,08% | 558.074,00 |
| 08.10.2018 | 10,95 | 11,10 | 10,95 | 11,00 | 0,00% | 861.333,00 |
| 05.10.2018 | 11,11 | 11,11 | 10,97 | 11,00 | -0,70% | 953.419,00 |
| 04.10.2018 | 11,00 | 11,11 | 10,98 | 11,08 | 0,17% | 861.785,00 |
| 03.10.2018 | 10,98 | 11,10 | 10,85 | 11,06 | 1,52% | 1.029.291,00 |
| 02.10.2018 | 10,94 | 10,95 | 10,78 | 10,89 | 0,27% | 507.252,00 |
| 01.10.2018 | 10,68 | 10,92 | 10,65 | 10,86 | 2,74% | 394.226,00 |
| 28.09.2018 | 10,56 | 10,66 | 10,50 | 10,57 | -0,27% | 988.190,00 |
| 27.09.2018 | 10,62 | 10,69 | 10,59 | 10,60 | 0,09% | 949.099,00 |
| 26.09.2018 | 10,79 | 10,84 | 10,57 | 10,59 | -2,32% | 981.114,00 |
| 25.09.2018 | 11,09 | 11,11 | 10,81 | 10,84 | -2,02% | 498.229,00 |
| 24.09.2018 | 11,31 | 11,35 | 11,07 | 11,07 | -1,89% | 1.009.405,00 |
| 21.09.2018 | 11,28 | 11,36 | 11,16 | 11,28 | 0,61% | 1.312.771,00 |
| 20.09.2018 | 11,29 | 11,36 | 11,20 | 11,21 | -0,68% | 1.185.184,00 |
| 19.09.2018 | 11,28 | 11,32 | 11,15 | 11,29 | 0,08% | 1.068.863,00 |
| 18.09.2018 | 10,67 | 11,32 | 10,67 | 11,28 | 7,87% | 3.406.304,00 |
| 17.09.2018 | 10,50 | 10,65 | 10,41 | 10,46 | -0,09% | 122.085,00 |
| 14.09.2018 | 10,57 | 10,59 | 10,35 | 10,47 | -1,10% | 205.050,00 |
| 13.09.2018 | 10,61 | 10,68 | 10,54 | 10,58 | -0,37% | 117.309,00 |
| 12.09.2018 | 10,63 | 10,71 | 10,44 | 10,62 | 0,08% | 496.778,00 |
| 11.09.2018 | 10,46 | 10,65 | 10,45 | 10,61 | 1,40% | 346.900,00 |
| 10.09.2018 | 10,49 | 10,60 | 10,47 | 10,47 | 0,00% | 186.290,00 |
| 07.09.2018 | 10,48 | 10,57 | 10,40 | 10,47 | -0,47% | 264.776,00 |
| 06.09.2018 | 10,66 | 10,72 | 10,50 | 10,51 | -1,80% | 297.321,00 |
| 05.09.2018 | 10,64 | 10,71 | 10,49 | 10,71 | 0,82% | 391.023,00 |
| 04.09.2018 | 10,51 | 10,67 | 10,43 | 10,62 | 1,10% | 488.152,00 |
| 31.08.2018 | 10,52 | 10,56 | 10,30 | 10,50 | -0,55% | 449.504,00 |
| 30.08.2018 | 10,58 | 10,61 | 10,46 | 10,56 | 0,00% | 418.627,00 |
| 29.08.2018 | 10,60 | 10,66 | 10,45 | 10,56 | -0,09% | 749.979,00 |
| 28.08.2018 | 10,75 | 10,84 | 10,51 | 10,57 | -1,62% | 353.055,00 |
| 27.08.2018 | 10,76 | 10,78 | 10,59 | 10,75 | 0,18% | 321.820,00 |
| 24.08.2018 | 10,71 | 10,85 | 10,66 | 10,73 | 0,82% | 1.281.853,00 |
| 23.08.2018 | 10,65 | 10,72 | 10,60 | 10,64 | -0,54% | 729.214,00 |
| 22.08.2018 | 10,49 | 10,73 | 10,45 | 10,70 | 2,13% | 490.315,00 |
| 21.08.2018 | 10,54 | 10,60 | 10,48 | 10,48 | -1,19% | 318.700,00 |
| 20.08.2018 | 10,58 | 10,61 | 10,49 | 10,60 | 0,09% | 163.154,00 |
| 17.08.2018 | 10,34 | 10,59 | 10,21 | 10,59 | 2,34% | 452.021,00 |
| 16.08.2018 | 10,32 | 10,37 | 10,25 | 10,35 | 0,66% | 207.231,00 |
| 15.08.2018 | 10,24 | 10,33 | 10,14 | 10,28 | -0,47% | 491.563,00 |
| 14.08.2018 | 10,27 | 10,39 | 10,24 | 10,33 | 0,85% | 286.797,00 |
| 13.08.2018 | 10,45 | 10,48 | 10,19 | 10,24 | -2,66% | 299.915,00 |
| 10.08.2018 | 10,49 | 10,73 | 10,46 | 10,52 | -0,74% | 458.452,00 |
| 09.08.2018 | 10,35 | 10,63 | 10,35 | 10,60 | 2,24% | 354.470,00 |
| 08.08.2018 | 10,36 | 10,42 | 10,29 | 10,37 | 0,38% | 531.143,00 |
| 07.08.2018 | 10,58 | 10,60 | 10,31 | 10,33 | -1,56% | 548.076,00 |
| 06.08.2018 | 10,17 | 10,53 | 10,17 | 10,49 | 3,00% | 304.765,00 |
| 03.08.2018 | 10,32 | 10,50 | 10,16 | 10,19 | -0,55% | 338.511,00 |
| 02.08.2018 | 10,10 | 10,28 | 10,05 | 10,24 | 1,30% | 467.522,00 |
| 01.08.2018 | 10,08 | 10,16 | 9,95 | 10,11 | 0,18% | 411.350,00 |
| 31.07.2018 | 9,85 | 10,16 | 9,85 | 10,10 | 2,28% | 251.697,00 |
| 30.07.2018 | 9,80 | 9,92 | 9,79 | 9,87 | 1,06% | 182.845,00 |