Echtzeit-Aktienkurs EnLink Midstream Partners
Bid:
Ask:
Aktienkurse zur EnLink Midstream Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2019 | 12,52 | 12,66 | 11,91 | 12,05 | -3,75% | 26.100.369,00 |
| 24.01.2019 | 12,50 | 12,73 | 12,30 | 12,52 | 0,08% | 1.358.162,00 |
| 23.01.2019 | 12,96 | 13,09 | 12,19 | 12,51 | -6,08% | 3.545.285,00 |
| 22.01.2019 | 13,57 | 13,57 | 13,27 | 13,32 | -1,91% | 1.732.872,00 |
| 18.01.2019 | 13,10 | 13,64 | 12,86 | 13,58 | 4,06% | 1.539.430,00 |
| 17.01.2019 | 12,88 | 13,19 | 12,78 | 13,05 | 0,54% | 960.439,00 |
| 16.01.2019 | 12,87 | 13,12 | 12,85 | 12,98 | 0,15% | 538.104,00 |
| 15.01.2019 | 12,25 | 13,00 | 12,25 | 12,96 | 5,97% | 2.013.403,00 |
| 14.01.2019 | 12,46 | 12,62 | 12,18 | 12,23 | -3,32% | 3.639.533,00 |
| 11.01.2019 | 13,10 | 13,10 | 12,58 | 12,65 | -3,80% | 2.060.149,00 |
| 10.01.2019 | 13,64 | 13,71 | 13,00 | 13,15 | -4,71% | 1.451.834,00 |
| 09.01.2019 | 13,81 | 14,03 | 13,63 | 13,80 | 0,80% | 2.239.385,00 |
| 08.01.2019 | 13,11 | 13,78 | 13,02 | 13,69 | 5,47% | 2.440.317,00 |
| 07.01.2019 | 12,60 | 13,20 | 12,58 | 12,98 | 3,26% | 2.011.601,00 |
| 04.01.2019 | 11,68 | 12,68 | 11,67 | 12,57 | 8,83% | 1.908.896,00 |
| 03.01.2019 | 11,13 | 11,67 | 11,07 | 11,55 | 3,22% | 1.630.240,00 |
| 02.01.2019 | 10,88 | 11,51 | 10,75 | 11,19 | 1,63% | 1.440.382,00 |
| 31.12.2018 | 11,00 | 11,10 | 10,64 | 11,01 | 0,27% | 1.414.603,00 |
| 28.12.2018 | 10,93 | 11,02 | 10,67 | 10,98 | 0,46% | 1.702.411,00 |
| 27.12.2018 | 11,05 | 11,27 | 10,44 | 10,93 | -2,84% | 1.960.321,00 |
| 26.12.2018 | 10,76 | 11,27 | 10,31 | 11,25 | 4,65% | 1.898.278,00 |
| 24.12.2018 | 11,06 | 11,10 | 10,57 | 10,75 | -4,19% | 965.458,00 |
| 21.12.2018 | 11,49 | 11,63 | 11,04 | 11,22 | -2,43% | 3.134.488,00 |
| 20.12.2018 | 11,70 | 11,88 | 11,20 | 11,50 | -2,54% | 1.602.725,00 |
| 19.12.2018 | 12,32 | 12,74 | 11,61 | 11,80 | -3,67% | 5.156.907,00 |
| 18.12.2018 | 12,56 | 12,61 | 12,11 | 12,25 | -3,09% | 2.659.651,00 |
| 17.12.2018 | 13,09 | 13,25 | 12,45 | 12,64 | -4,24% | 1.111.621,00 |
| 14.12.2018 | 13,18 | 13,43 | 13,05 | 13,20 | -0,53% | 2.953.299,00 |
| 13.12.2018 | 13,22 | 13,42 | 13,21 | 13,27 | -0,38% | 1.372.741,00 |
| 12.12.2018 | 12,95 | 13,35 | 12,81 | 13,32 | 3,90% | 2.045.607,00 |
| 11.12.2018 | 13,13 | 13,13 | 12,73 | 12,82 | -1,16% | 1.306.864,00 |
| 10.12.2018 | 13,26 | 13,27 | 12,89 | 12,97 | -2,77% | 948.388,00 |
| 07.12.2018 | 13,49 | 13,75 | 13,28 | 13,34 | -0,07% | 998.403,00 |
| 06.12.2018 | 13,45 | 13,49 | 12,96 | 13,35 | -2,20% | 805.625,00 |
| 04.12.2018 | 13,74 | 14,01 | 13,60 | 13,65 | -1,44% | 1.414.580,00 |
| 03.12.2018 | 13,45 | 14,02 | 13,35 | 13,85 | 4,69% | 1.668.958,00 |
| 30.11.2018 | 13,18 | 13,34 | 12,96 | 13,23 | -0,15% | 1.560.549,00 |
| 29.11.2018 | 12,95 | 13,28 | 12,95 | 13,25 | 2,08% | 1.671.214,00 |
| 28.11.2018 | 12,94 | 13,10 | 12,76 | 12,98 | 0,62% | 946.584,00 |
| 27.11.2018 | 13,18 | 13,24 | 12,82 | 12,90 | -2,64% | 1.723.640,00 |
| 26.11.2018 | 13,36 | 13,50 | 13,15 | 13,25 | 0,23% | 1.044.368,00 |
| 23.11.2018 | 13,25 | 13,45 | 13,13 | 13,22 | -2,29% | 231.610,00 |
| 21.11.2018 | 13,39 | 13,82 | 13,27 | 13,53 | 1,88% | 1.055.749,00 |
| 20.11.2018 | 13,30 | 13,40 | 12,78 | 13,28 | -1,12% | 3.478.922,00 |
| 19.11.2018 | 13,16 | 13,59 | 13,16 | 13,43 | 1,21% | 892.854,00 |
| 16.11.2018 | 12,84 | 13,31 | 12,72 | 13,27 | 1,92% | 1.423.889,00 |
| 15.11.2018 | 13,11 | 13,23 | 12,92 | 13,02 | -1,74% | 1.212.580,00 |
| 14.11.2018 | 13,50 | 13,57 | 13,09 | 13,25 | -0,38% | 2.999.097,00 |
| 13.11.2018 | 13,43 | 13,69 | 13,18 | 13,30 | -0,89% | 1.991.624,00 |
| 12.11.2018 | 13,85 | 13,89 | 13,27 | 13,42 | -2,89% | 987.799,00 |
| 09.11.2018 | 14,18 | 14,20 | 13,77 | 13,82 | -3,22% | 1.277.536,00 |
| 08.11.2018 | 14,33 | 14,74 | 14,16 | 14,28 | -0,21% | 1.674.062,00 |
| 07.11.2018 | 14,67 | 15,08 | 14,05 | 14,31 | -2,19% | 3.327.318,00 |
| 06.11.2018 | 14,70 | 14,90 | 14,62 | 14,63 | -0,41% | 4.133.827,00 |
| 05.11.2018 | 15,11 | 15,11 | 14,57 | 14,69 | 0,07% | 3.174.452,00 |
| 02.11.2018 | 15,08 | 15,20 | 14,68 | 14,68 | -1,87% | 1.763.630,00 |
| 01.11.2018 | 15,20 | 15,42 | 14,82 | 14,96 | -1,32% | 1.221.011,00 |
| 31.10.2018 | 15,02 | 15,35 | 15,02 | 15,16 | 1,95% | 1.970.828,00 |
| 30.10.2018 | 15,04 | 15,26 | 14,64 | 14,87 | -1,46% | 1.670.267,00 |
| 29.10.2018 | 15,99 | 15,99 | 14,95 | 15,09 | -4,79% | 1.996.992,00 |
| 26.10.2018 | 16,59 | 16,59 | 15,59 | 15,85 | -6,21% | 744.528,00 |
| 25.10.2018 | 16,96 | 17,10 | 16,80 | 16,90 | 0,84% | 1.053.359,00 |
| 24.10.2018 | 17,38 | 17,44 | 16,76 | 16,76 | -3,51% | 984.072,00 |
| 23.10.2018 | 17,90 | 17,92 | 17,20 | 17,37 | -4,03% | 1.851.647,00 |
| 22.10.2018 | 18,35 | 18,57 | 17,53 | 18,10 | -0,88% | 1.453.491,00 |
| 19.10.2018 | 18,07 | 18,47 | 18,07 | 18,26 | 1,28% | 890.454,00 |
| 18.10.2018 | 18,04 | 18,43 | 18,00 | 18,03 | -1,69% | 853.567,00 |
| 17.10.2018 | 18,40 | 18,62 | 18,15 | 18,34 | -1,08% | 889.956,00 |
| 16.10.2018 | 18,35 | 18,75 | 18,14 | 18,54 | 1,87% | 1.568.574,00 |
| 15.10.2018 | 18,33 | 18,44 | 18,13 | 18,20 | -0,22% | 375.349,00 |
| 12.10.2018 | 18,70 | 18,94 | 18,06 | 18,24 | -1,67% | 1.288.178,00 |
| 11.10.2018 | 18,67 | 18,86 | 18,30 | 18,55 | -1,54% | 902.251,00 |
| 10.10.2018 | 18,88 | 18,99 | 18,68 | 18,84 | -0,58% | 755.732,00 |
| 09.10.2018 | 18,39 | 18,99 | 18,39 | 18,95 | 3,16% | 698.998,00 |
| 08.10.2018 | 18,66 | 18,68 | 18,05 | 18,37 | -1,66% | 671.295,00 |
| 05.10.2018 | 18,80 | 19,00 | 18,56 | 18,68 | 0,00% | 335.519,00 |
| 04.10.2018 | 18,95 | 19,00 | 18,68 | 18,68 | -1,48% | 583.557,00 |
| 03.10.2018 | 18,66 | 18,97 | 18,60 | 18,96 | 1,66% | 624.544,00 |
| 02.10.2018 | 18,90 | 18,97 | 18,63 | 18,65 | -1,48% | 1.213.487,00 |
| 01.10.2018 | 18,71 | 18,93 | 18,36 | 18,93 | 1,56% | 1.505.142,00 |
| 28.09.2018 | 18,62 | 18,80 | 18,52 | 18,64 | 0,11% | 768.557,00 |
| 27.09.2018 | 18,58 | 18,71 | 18,46 | 18,62 | 0,49% | 727.185,00 |
| 26.09.2018 | 18,30 | 18,74 | 18,09 | 18,53 | 1,53% | 1.092.829,00 |
| 25.09.2018 | 18,23 | 18,39 | 17,79 | 18,25 | 0,50% | 745.396,00 |
| 24.09.2018 | 18,34 | 18,49 | 18,14 | 18,16 | -0,60% | 673.625,00 |
| 21.09.2018 | 18,58 | 18,58 | 18,23 | 18,27 | -0,98% | 1.450.177,00 |
| 20.09.2018 | 18,44 | 18,58 | 18,23 | 18,45 | 0,65% | 1.429.402,00 |
| 19.09.2018 | 18,35 | 18,41 | 18,04 | 18,33 | -0,11% | 779.645,00 |
| 18.09.2018 | 18,27 | 18,37 | 18,09 | 18,35 | 0,82% | 644.955,00 |
| 17.09.2018 | 18,52 | 18,62 | 17,98 | 18,20 | -2,10% | 1.239.948,00 |
| 14.09.2018 | 18,78 | 18,78 | 18,39 | 18,59 | -0,59% | 3.327.749,00 |
| 13.09.2018 | 18,82 | 18,96 | 18,63 | 18,70 | -0,58% | 2.264.651,00 |
| 12.09.2018 | 18,72 | 19,45 | 18,61 | 18,81 | 0,70% | 1.867.549,00 |
| 11.09.2018 | 18,93 | 19,01 | 18,67 | 18,68 | -1,74% | 1.413.535,00 |
| 10.09.2018 | 19,28 | 19,39 | 18,80 | 19,01 | -0,83% | 1.536.810,00 |
| 07.09.2018 | 19,10 | 19,41 | 18,90 | 19,17 | 0,37% | 1.380.771,00 |
| 06.09.2018 | 18,58 | 19,15 | 18,43 | 19,10 | 2,47% | 1.574.441,00 |
| 05.09.2018 | 18,35 | 18,65 | 18,03 | 18,64 | 1,58% | 1.191.032,00 |
| 04.09.2018 | 17,80 | 18,38 | 17,77 | 18,35 | 3,09% | 1.356.206,00 |
| 31.08.2018 | 17,76 | 17,80 | 17,61 | 17,80 | 0,23% | 1.244.555,00 |