12,940$
0,54%
Echtzeit-Aktienkurs Enlink Midstream LLC
Bid:
Ask:
Aktienkurse zur Enlink Midstream LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 12,97 | 13,02 | 12,81 | 12,95 | 0,62% | 252.198,00 |
| 01.05.2024 | 12,88 | 13,26 | 12,35 | 12,87 | -6,20% | 5.680.563,00 |
| 30.04.2024 | 14,07 | 14,10 | 13,69 | 13,72 | -2,70% | 1.901.305,00 |
| 29.04.2024 | 13,94 | 14,14 | 13,83 | 14,10 | 1,51% | 1.185.329,00 |
| 26.04.2024 | 13,71 | 13,91 | 13,63 | 13,89 | 0,80% | 892.460,00 |
| 25.04.2024 | 13,54 | 13,83 | 13,53 | 13,78 | 0,00% | 1.015.025,00 |
| 24.04.2024 | 13,61 | 13,83 | 13,52 | 13,78 | 1,25% | 1.915.042,00 |
| 23.04.2024 | 13,57 | 13,79 | 13,56 | 13,61 | -0,29% | 1.167.047,00 |
| 22.04.2024 | 13,51 | 13,76 | 13,51 | 13,65 | 0,44% | 1.649.305,00 |
| 19.04.2024 | 13,34 | 13,73 | 13,22 | 13,59 | 0,82% | 1.695.521,00 |
| 18.04.2024 | 13,47 | 13,54 | 13,38 | 13,48 | 0,37% | 1.329.599,00 |
| 17.04.2024 | 13,51 | 13,68 | 13,42 | 13,43 | -0,15% | 1.451.542,00 |
| 16.04.2024 | 13,53 | 13,59 | 13,38 | 13,45 | 0,07% | 1.911.818,00 |
| 15.04.2024 | 13,66 | 13,71 | 13,42 | 13,44 | -0,88% | 1.269.646,00 |
| 12.04.2024 | 13,81 | 14,00 | 13,50 | 13,56 | -1,38% | 2.717.993,00 |
| 11.04.2024 | 13,84 | 13,86 | 13,62 | 13,75 | -0,36% | 1.254.173,00 |
| 10.04.2024 | 13,73 | 13,88 | 13,67 | 13,80 | 0,15% | 1.150.706,00 |
| 09.04.2024 | 13,84 | 13,90 | 13,66 | 13,78 | -0,22% | 1.328.910,00 |
| 08.04.2024 | 13,87 | 13,96 | 13,79 | 13,81 | -0,43% | 1.931.854,00 |
| 05.04.2024 | 13,93 | 13,96 | 13,72 | 13,87 | -0,50% | 2.102.506,00 |
| 04.04.2024 | 13,91 | 14,18 | 13,88 | 13,94 | -0,07% | 1.672.703,00 |
| 03.04.2024 | 13,81 | 14,00 | 13,73 | 13,95 | 1,75% | 1.717.759,00 |
| 02.04.2024 | 13,69 | 13,78 | 13,60 | 13,71 | 0,37% | 1.621.519,00 |
| 01.04.2024 | 13,68 | 13,75 | 13,50 | 13,66 | 0,15% | 941.892,00 |
| 28.03.2024 | 13,45 | 13,66 | 13,36 | 13,64 | 2,17% | 1.728.530,00 |
| 27.03.2024 | 13,36 | 13,43 | 13,21 | 13,35 | 0,15% | 1.373.022,00 |
| 26.03.2024 | 13,23 | 13,40 | 13,22 | 13,33 | 0,38% | 1.008.863,00 |
| 25.03.2024 | 13,23 | 13,42 | 13,22 | 13,28 | 0,53% | 970.813,00 |
| 22.03.2024 | 13,21 | 13,29 | 13,10 | 13,21 | 0,38% | 1.562.098,00 |
| 21.03.2024 | 13,02 | 13,24 | 12,98 | 13,16 | 1,08% | 1.212.749,00 |
| 20.03.2024 | 12,80 | 13,08 | 12,78 | 13,02 | 1,64% | 1.841.576,00 |
| 19.03.2024 | 12,95 | 13,05 | 12,80 | 12,81 | -0,85% | 1.711.050,00 |
| 18.03.2024 | 12,98 | 13,00 | 12,88 | 12,92 | -0,23% | 1.558.595,00 |
| 15.03.2024 | 12,66 | 13,04 | 12,66 | 12,95 | 1,97% | 4.137.373,00 |
| 14.03.2024 | 13,03 | 13,07 | 12,58 | 12,70 | -2,08% | 3.416.570,00 |
| 13.03.2024 | 13,00 | 13,27 | 12,85 | 12,97 | 0,23% | 1.437.211,00 |
| 12.03.2024 | 12,75 | 12,97 | 12,68 | 12,94 | 1,41% | 966.520,00 |
| 11.03.2024 | 12,80 | 12,85 | 12,67 | 12,76 | -0,31% | 1.182.424,00 |
| 08.03.2024 | 12,63 | 12,93 | 12,61 | 12,80 | 1,35% | 1.534.035,00 |
| 07.03.2024 | 12,63 | 12,76 | 12,61 | 12,63 | -0,39% | 1.296.456,00 |
| 06.03.2024 | 12,71 | 12,79 | 12,61 | 12,68 | 0,79% | 1.142.165,00 |
| 05.03.2024 | 12,59 | 12,74 | 12,52 | 12,58 | -0,24% | 1.467.187,00 |
| 04.03.2024 | 12,60 | 12,84 | 12,60 | 12,61 | -0,55% | 978.269,00 |
| 01.03.2024 | 12,43 | 12,72 | 12,40 | 12,68 | 2,84% | 2.251.879,00 |
| 29.02.2024 | 12,10 | 12,38 | 12,10 | 12,33 | 1,90% | 1.240.241,00 |
| 28.02.2024 | 12,02 | 12,16 | 11,95 | 12,10 | 0,75% | 1.647.948,00 |
| 27.02.2024 | 12,18 | 12,27 | 11,97 | 12,01 | -1,48% | 1.745.319,00 |
| 26.02.2024 | 12,28 | 12,40 | 12,17 | 12,19 | -1,14% | 1.268.267,00 |
| 23.02.2024 | 12,38 | 12,47 | 12,24 | 12,33 | -0,80% | 3.050.332,00 |
| 22.02.2024 | 12,24 | 12,44 | 12,02 | 12,43 | 1,72% | 1.806.989,00 |
| 21.02.2024 | 12,42 | 12,63 | 12,14 | 12,22 | -2,16% | 4.499.556,00 |
| 20.02.2024 | 12,34 | 12,49 | 12,25 | 12,49 | 1,05% | 1.747.982,00 |
| 16.02.2024 | 12,21 | 12,45 | 12,13 | 12,36 | 1,23% | 1.146.486,00 |
| 15.02.2024 | 11,94 | 12,22 | 11,90 | 12,21 | 2,09% | 1.356.040,00 |
| 14.02.2024 | 11,96 | 12,01 | 11,73 | 11,96 | 1,27% | 1.222.775,00 |
| 13.02.2024 | 11,96 | 12,02 | 11,70 | 11,81 | -1,50% | 1.274.048,00 |
| 12.02.2024 | 11,84 | 12,08 | 11,84 | 11,99 | 1,35% | 815.636,00 |
| 09.02.2024 | 12,03 | 12,20 | 11,82 | 11,83 | -1,00% | 1.980.060,00 |
| 08.02.2024 | 11,85 | 11,97 | 11,77 | 11,95 | 0,84% | 2.451.864,00 |
| 07.02.2024 | 11,80 | 11,95 | 11,72 | 11,85 | 1,20% | 1.218.836,00 |
| 06.02.2024 | 11,82 | 11,82 | 11,64 | 11,71 | -0,34% | 1.700.127,00 |
| 05.02.2024 | 11,70 | 11,82 | 11,55 | 11,75 | -0,42% | 1.178.729,00 |
| 02.02.2024 | 11,92 | 11,92 | 11,71 | 11,80 | -1,75% | 1.666.111,00 |
| 01.02.2024 | 12,11 | 12,22 | 11,94 | 12,01 | -0,41% | 1.165.895,00 |
| 31.01.2024 | 12,25 | 12,32 | 12,06 | 12,06 | -2,03% | 1.322.125,00 |
| 30.01.2024 | 12,27 | 12,37 | 12,18 | 12,31 | 0,08% | 1.157.118,00 |
| 29.01.2024 | 12,22 | 12,32 | 12,07 | 12,30 | 0,57% | 964.743,00 |
| 26.01.2024 | 11,99 | 12,26 | 11,99 | 12,23 | 0,49% | 1.029.660,00 |
| 25.01.2024 | 12,19 | 12,19 | 11,97 | 12,17 | 0,33% | 1.803.656,00 |
| 24.01.2024 | 12,01 | 12,21 | 11,95 | 12,13 | 1,34% | 2.248.130,00 |
| 23.01.2024 | 11,90 | 12,01 | 11,82 | 11,97 | 0,25% | 2.142.150,00 |
| 22.01.2024 | 11,64 | 12,07 | 11,59 | 11,94 | 3,38% | 2.964.425,00 |
| 19.01.2024 | 11,83 | 11,83 | 11,53 | 11,55 | -2,28% | 2.091.661,00 |
| 18.01.2024 | 12,04 | 12,04 | 11,64 | 11,82 | -1,42% | 3.029.951,00 |
| 17.01.2024 | 12,18 | 12,46 | 11,75 | 11,99 | -1,24% | 3.201.252,00 |
| 16.01.2024 | 12,33 | 12,36 | 12,06 | 12,14 | -1,78% | 1.332.083,00 |
| 12.01.2024 | 12,55 | 12,69 | 12,27 | 12,36 | -0,16% | 2.345.501,00 |
| 11.01.2024 | 12,31 | 12,46 | 12,22 | 12,38 | 1,06% | 1.578.232,00 |
| 10.01.2024 | 12,11 | 12,27 | 11,98 | 12,25 | 1,07% | 1.394.540,00 |
| 09.01.2024 | 12,29 | 12,30 | 12,01 | 12,12 | -1,38% | 1.307.585,00 |
| 08.01.2024 | 12,37 | 12,37 | 12,17 | 12,29 | -1,68% | 780.991,00 |
| 05.01.2024 | 12,29 | 12,54 | 12,22 | 12,50 | 1,63% | 2.021.200,00 |
| 04.01.2024 | 12,65 | 12,77 | 12,29 | 12,30 | -1,84% | 857.420,00 |
| 03.01.2024 | 12,39 | 12,67 | 12,33 | 12,53 | 1,13% | 1.375.813,00 |
| 02.01.2024 | 12,15 | 12,41 | 12,15 | 12,39 | 1,89% | 1.559.937,00 |
| 29.12.2023 | 12,16 | 12,28 | 12,13 | 12,16 | 0,25% | 818.646,00 |
| 28.12.2023 | 12,15 | 12,26 | 12,11 | 12,13 | -0,33% | 1.852.968,00 |
| 27.12.2023 | 12,24 | 12,26 | 12,14 | 12,17 | -0,65% | 1.599.191,00 |
| 26.12.2023 | 12,24 | 12,33 | 12,15 | 12,25 | 0,99% | 1.128.061,00 |
| 22.12.2023 | 12,36 | 12,40 | 12,11 | 12,13 | -1,14% | 1.401.673,00 |
| 21.12.2023 | 12,41 | 12,48 | 12,17 | 12,27 | -0,81% | 1.714.651,00 |
| 20.12.2023 | 12,45 | 12,72 | 12,36 | 12,37 | -0,88% | 2.650.893,00 |
| 19.12.2023 | 12,43 | 12,60 | 12,26 | 12,48 | 0,48% | 2.112.624,00 |
| 18.12.2023 | 12,44 | 12,58 | 12,36 | 12,42 | 2,14% | 2.750.276,00 |
| 15.12.2023 | 12,46 | 12,47 | 12,07 | 12,16 | -2,88% | 6.909.206,00 |
| 14.12.2023 | 12,47 | 12,77 | 12,41 | 12,52 | 1,21% | 2.227.988,00 |
| 13.12.2023 | 12,09 | 12,42 | 11,96 | 12,37 | 2,74% | 2.283.058,00 |
| 12.12.2023 | 12,39 | 12,39 | 11,95 | 12,04 | -3,76% | 3.929.142,00 |
| 11.12.2023 | 12,80 | 12,80 | 12,02 | 12,51 | -2,42% | 4.357.340,00 |
| 08.12.2023 | 12,90 | 13,02 | 12,75 | 12,82 | 0,08% | 2.981.131,00 |