13,020$
-3,77%
Echtzeit-Aktienkurs Equitrans Midstream Corp.
Bid:
Ask:
Aktienkurse zur Equitrans Midstream Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 13,38 | 13,44 | 13,02 | 13,02 | -3,77% | 432.011,00 |
| 30.04.2024 | 13,68 | 14,21 | 13,53 | 13,53 | -2,52% | 5.238.132,00 |
| 29.04.2024 | 13,71 | 13,98 | 13,71 | 13,88 | 1,02% | 4.846.227,00 |
| 26.04.2024 | 13,68 | 13,80 | 13,40 | 13,74 | 0,15% | 6.688.555,00 |
| 25.04.2024 | 13,32 | 13,75 | 13,32 | 13,72 | 2,08% | 6.541.280,00 |
| 24.04.2024 | 12,79 | 13,51 | 12,79 | 13,44 | 4,27% | 7.718.489,00 |
| 23.04.2024 | 12,86 | 13,10 | 12,80 | 12,89 | 0,23% | 4.794.736,00 |
| 22.04.2024 | 12,45 | 12,92 | 12,39 | 12,86 | 3,29% | 5.463.221,00 |
| 19.04.2024 | 12,25 | 12,48 | 12,21 | 12,45 | 1,63% | 5.222.948,00 |
| 18.04.2024 | 12,30 | 12,50 | 12,23 | 12,25 | -0,16% | 8.373.419,00 |
| 17.04.2024 | 12,33 | 12,50 | 12,27 | 12,27 | -0,16% | 4.703.386,00 |
| 16.04.2024 | 12,39 | 12,40 | 11,97 | 12,29 | -1,05% | 4.441.459,00 |
| 15.04.2024 | 12,69 | 12,82 | 12,41 | 12,42 | -2,28% | 5.475.421,00 |
| 12.04.2024 | 12,80 | 13,06 | 12,64 | 12,71 | -0,70% | 5.732.131,00 |
| 11.04.2024 | 12,81 | 12,88 | 12,55 | 12,80 | 0,16% | 4.863.433,00 |
| 10.04.2024 | 12,83 | 12,98 | 12,73 | 12,78 | -0,70% | 7.921.458,00 |
| 09.04.2024 | 12,55 | 12,91 | 12,55 | 12,87 | 2,55% | 7.314.712,00 |
| 08.04.2024 | 12,34 | 12,55 | 12,32 | 12,55 | 1,95% | 7.194.558,00 |
| 05.04.2024 | 12,44 | 12,45 | 12,27 | 12,31 | -1,20% | 5.519.464,00 |
| 04.04.2024 | 12,63 | 12,76 | 12,42 | 12,46 | -0,80% | 9.049.320,00 |
| 03.04.2024 | 12,39 | 12,57 | 12,39 | 12,56 | 1,13% | 7.747.263,00 |
| 02.04.2024 | 12,41 | 12,54 | 12,31 | 12,42 | -0,88% | 6.126.246,00 |
| 01.04.2024 | 12,50 | 12,66 | 12,41 | 12,53 | 0,32% | 10.137.317,00 |
| 28.03.2024 | 12,21 | 12,68 | 12,20 | 12,49 | 2,21% | 10.419.833,00 |
| 27.03.2024 | 11,81 | 12,22 | 11,73 | 12,22 | 3,65% | 10.075.936,00 |
| 26.03.2024 | 11,77 | 11,91 | 11,72 | 11,79 | 0,34% | 9.049.448,00 |
| 25.03.2024 | 11,61 | 11,80 | 11,60 | 11,75 | 1,47% | 6.605.819,00 |
| 22.03.2024 | 11,47 | 11,59 | 11,45 | 11,58 | 1,31% | 5.201.777,00 |
| 21.03.2024 | 11,31 | 11,54 | 11,30 | 11,43 | 1,06% | 7.063.752,00 |
| 20.03.2024 | 11,10 | 11,33 | 11,06 | 11,31 | 1,71% | 6.006.654,00 |
| 19.03.2024 | 11,07 | 11,23 | 11,02 | 11,12 | 0,54% | 11.632.235,00 |
| 18.03.2024 | 11,08 | 11,23 | 11,04 | 11,06 | -0,18% | 8.879.587,00 |
| 15.03.2024 | 11,22 | 11,29 | 10,93 | 11,08 | -1,25% | 16.383.163,00 |
| 14.03.2024 | 11,32 | 11,41 | 11,08 | 11,22 | -1,06% | 15.613.819,00 |
| 13.03.2024 | 11,30 | 11,51 | 11,30 | 11,34 | -0,44% | 15.387.255,00 |
| 12.03.2024 | 11,47 | 11,48 | 11,08 | 11,39 | 0,62% | 21.828.285,00 |
| 11.03.2024 | 11,59 | 11,71 | 11,14 | 11,32 | 1,52% | 50.927.695,00 |
| 08.03.2024 | 11,13 | 11,21 | 11,07 | 11,15 | 0,63% | 2.385.592,00 |
| 07.03.2024 | 11,11 | 11,18 | 11,06 | 11,08 | -0,18% | 2.704.308,00 |
| 06.03.2024 | 11,01 | 11,17 | 10,96 | 11,10 | 1,74% | 4.215.346,00 |
| 05.03.2024 | 10,68 | 11,11 | 10,68 | 10,91 | 1,87% | 4.019.232,00 |
| 04.03.2024 | 10,71 | 10,78 | 10,67 | 10,71 | 0,09% | 2.026.763,00 |
| 01.03.2024 | 10,74 | 10,78 | 10,64 | 10,70 | 0,09% | 3.205.712,00 |
| 29.02.2024 | 10,53 | 10,78 | 10,48 | 10,69 | 2,59% | 5.117.641,00 |
| 28.02.2024 | 10,43 | 10,53 | 10,36 | 10,42 | 0,00% | 2.414.937,00 |
| 27.02.2024 | 10,50 | 10,54 | 10,39 | 10,42 | -0,19% | 2.862.720,00 |
| 26.02.2024 | 10,54 | 10,66 | 10,38 | 10,44 | -0,38% | 3.240.284,00 |
| 23.02.2024 | 10,53 | 10,61 | 10,38 | 10,48 | -1,04% | 3.125.461,00 |
| 22.02.2024 | 10,53 | 10,63 | 10,38 | 10,59 | -0,38% | 4.404.514,00 |
| 21.02.2024 | 10,38 | 10,77 | 10,32 | 10,63 | 1,24% | 6.343.795,00 |
| 20.02.2024 | 10,53 | 10,95 | 10,34 | 10,50 | -0,28% | 6.659.876,00 |
| 16.02.2024 | 10,39 | 10,69 | 10,33 | 10,53 | 0,67% | 4.567.366,00 |
| 15.02.2024 | 9,92 | 10,49 | 9,92 | 10,46 | 5,34% | 6.242.419,00 |
| 14.02.2024 | 10,08 | 10,14 | 9,91 | 9,93 | -0,40% | 4.401.899,00 |
| 13.02.2024 | 10,10 | 10,13 | 9,97 | 9,97 | -2,73% | 5.239.210,00 |
| 12.02.2024 | 10,18 | 10,30 | 10,17 | 10,25 | 0,69% | 3.396.957,00 |
| 09.02.2024 | 10,28 | 10,37 | 10,15 | 10,18 | -0,49% | 4.221.293,00 |
| 08.02.2024 | 10,11 | 10,24 | 10,04 | 10,23 | 1,09% | 3.397.765,00 |
| 07.02.2024 | 10,14 | 10,18 | 10,07 | 10,12 | -0,10% | 2.141.130,00 |
| 06.02.2024 | 10,03 | 10,21 | 9,98 | 10,13 | 1,00% | 3.277.141,00 |
| 05.02.2024 | 10,10 | 10,15 | 9,93 | 10,03 | -3,09% | 3.653.910,00 |
| 02.02.2024 | 10,41 | 10,46 | 10,20 | 10,35 | -1,24% | 4.411.427,00 |
| 01.02.2024 | 10,22 | 10,53 | 10,22 | 10,48 | 2,85% | 4.656.769,00 |
| 31.01.2024 | 10,40 | 10,43 | 10,17 | 10,19 | -1,83% | 4.778.334,00 |
| 30.01.2024 | 10,39 | 10,46 | 10,26 | 10,38 | -1,14% | 6.823.749,00 |
| 29.01.2024 | 10,59 | 10,67 | 10,35 | 10,50 | -1,04% | 2.989.568,00 |
| 26.01.2024 | 10,53 | 10,75 | 10,51 | 10,61 | 1,05% | 4.797.072,00 |
| 25.01.2024 | 10,69 | 10,69 | 10,48 | 10,50 | -0,28% | 4.529.747,00 |
| 24.01.2024 | 10,70 | 10,70 | 10,50 | 10,53 | -0,66% | 2.286.537,00 |
| 23.01.2024 | 10,65 | 10,70 | 10,51 | 10,60 | -0,28% | 1.872.795,00 |
| 22.01.2024 | 10,42 | 10,70 | 10,39 | 10,63 | 2,71% | 3.443.281,00 |
| 19.01.2024 | 10,25 | 10,37 | 10,18 | 10,35 | 0,88% | 2.555.997,00 |
| 18.01.2024 | 10,31 | 10,35 | 10,18 | 10,26 | -0,39% | 2.079.421,00 |
| 17.01.2024 | 10,42 | 10,55 | 10,29 | 10,30 | -2,37% | 2.889.842,00 |
| 16.01.2024 | 10,82 | 10,83 | 10,52 | 10,55 | -3,30% | 6.339.482,00 |
| 12.01.2024 | 10,88 | 11,00 | 10,81 | 10,91 | 1,58% | 3.619.995,00 |
| 11.01.2024 | 10,79 | 10,85 | 10,70 | 10,74 | -0,65% | 3.069.681,00 |
| 10.01.2024 | 10,73 | 10,88 | 10,67 | 10,81 | 0,84% | 5.509.165,00 |
| 09.01.2024 | 10,65 | 10,77 | 10,57 | 10,72 | 0,00% | 4.082.940,00 |
| 08.01.2024 | 10,56 | 10,76 | 10,41 | 10,72 | 0,47% | 3.611.105,00 |
| 05.01.2024 | 10,32 | 10,71 | 10,30 | 10,67 | 3,09% | 4.283.269,00 |
| 04.01.2024 | 10,45 | 10,64 | 10,32 | 10,35 | 0,68% | 3.653.396,00 |
| 03.01.2024 | 10,16 | 10,30 | 10,11 | 10,28 | 0,19% | 2.928.864,00 |
| 02.01.2024 | 10,19 | 10,39 | 10,18 | 10,26 | 0,79% | 3.842.277,00 |
| 29.12.2023 | 10,18 | 10,23 | 10,09 | 10,18 | -0,10% | 2.583.242,00 |
| 28.12.2023 | 10,21 | 10,31 | 10,14 | 10,19 | -0,59% | 1.935.530,00 |
| 27.12.2023 | 10,32 | 10,35 | 10,22 | 10,25 | -0,87% | 2.017.011,00 |
| 26.12.2023 | 10,25 | 10,38 | 10,18 | 10,34 | 1,47% | 2.091.548,00 |
| 22.12.2023 | 10,19 | 10,33 | 10,14 | 10,19 | 0,20% | 2.249.283,00 |
| 21.12.2023 | 10,14 | 10,17 | 10,02 | 10,17 | 1,09% | 2.336.877,00 |
| 20.12.2023 | 10,22 | 10,36 | 10,04 | 10,06 | -1,66% | 2.858.832,00 |
| 19.12.2023 | 10,15 | 10,34 | 10,09 | 10,23 | 0,89% | 3.579.849,00 |
| 18.12.2023 | 10,08 | 10,21 | 10,02 | 10,14 | 1,40% | 4.051.809,00 |
| 15.12.2023 | 10,10 | 10,10 | 9,88 | 10,00 | -0,60% | 5.969.757,00 |
| 14.12.2023 | 10,07 | 10,14 | 9,86 | 10,06 | 1,21% | 4.906.620,00 |
| 13.12.2023 | 9,78 | 9,97 | 9,63 | 9,94 | 1,43% | 5.540.691,00 |
| 12.12.2023 | 9,77 | 9,87 | 9,61 | 9,80 | -0,20% | 4.876.239,00 |
| 11.12.2023 | 9,96 | 10,00 | 9,77 | 9,82 | -1,70% | 2.866.956,00 |
| 08.12.2023 | 9,78 | 10,05 | 9,72 | 9,99 | 2,04% | 3.371.692,00 |
| 07.12.2023 | 9,95 | 9,97 | 9,70 | 9,79 | -0,61% | 3.176.817,00 |