42,010$
1,89%
Echtzeit-Aktienkurs Phillips 66 Partners LP
Bid:
Ask:
Aktienkurse zur Phillips 66 Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2022 | 41,93 | 44,11 | 41,86 | 42,01 | 1,89% | 16.202.677,00 |
| 07.03.2022 | 42,84 | 42,94 | 41,16 | 41,23 | -2,00% | 1.911.052,00 |
| 04.03.2022 | 41,17 | 42,20 | 41,12 | 42,07 | 1,50% | 647.546,00 |
| 03.03.2022 | 41,90 | 42,63 | 41,18 | 41,45 | -1,57% | 615.836,00 |
| 02.03.2022 | 41,53 | 42,52 | 41,29 | 42,11 | 2,46% | 513.485,00 |
| 01.03.2022 | 42,51 | 43,07 | 40,54 | 41,10 | -2,54% | 510.236,00 |
| 28.02.2022 | 41,82 | 42,33 | 41,47 | 42,17 | -0,33% | 983.528,00 |
| 25.02.2022 | 41,78 | 42,58 | 41,51 | 42,31 | 1,80% | 582.696,00 |
| 24.02.2022 | 42,31 | 42,45 | 40,77 | 41,56 | -1,00% | 622.822,00 |
| 23.02.2022 | 42,16 | 42,37 | 41,64 | 41,98 | 0,14% | 661.979,00 |
| 22.02.2022 | 43,23 | 43,42 | 41,45 | 41,92 | -1,13% | 670.694,00 |
| 18.02.2022 | 42,60 | 43,26 | 42,21 | 42,40 | -1,46% | 377.316,00 |
| 17.02.2022 | 43,62 | 43,64 | 42,73 | 43,03 | -1,26% | 423.409,00 |
| 16.02.2022 | 44,06 | 44,78 | 43,33 | 43,58 | -0,05% | 549.331,00 |
| 15.02.2022 | 43,96 | 44,19 | 43,37 | 43,60 | -2,35% | 524.815,00 |
| 14.02.2022 | 45,99 | 45,99 | 44,17 | 44,65 | -3,23% | 554.979,00 |
| 11.02.2022 | 44,44 | 46,25 | 44,43 | 46,14 | 4,70% | 601.982,00 |
| 10.02.2022 | 43,96 | 45,05 | 43,90 | 44,07 | -0,25% | 632.542,00 |
| 09.02.2022 | 43,94 | 44,50 | 43,84 | 44,18 | 0,82% | 281.272,00 |
| 08.02.2022 | 44,00 | 44,52 | 43,45 | 43,82 | -1,77% | 398.105,00 |
| 07.02.2022 | 43,95 | 45,10 | 43,46 | 44,61 | 1,43% | 594.655,00 |
| 04.02.2022 | 43,21 | 44,21 | 43,21 | 43,98 | 2,28% | 535.038,00 |
| 03.02.2022 | 43,00 | 43,37 | 42,63 | 43,00 | -0,62% | 395.489,00 |
| 02.02.2022 | 43,09 | 43,42 | 41,82 | 43,27 | -0,12% | 937.475,00 |
| 01.02.2022 | 41,72 | 43,35 | 41,19 | 43,32 | 3,44% | 621.925,00 |
| 31.01.2022 | 41,41 | 42,29 | 41,09 | 41,88 | 0,70% | 646.521,00 |
| 28.01.2022 | 42,62 | 43,90 | 40,45 | 41,59 | -3,62% | 820.180,00 |
| 27.01.2022 | 43,49 | 44,20 | 42,30 | 43,15 | 0,79% | 573.011,00 |
| 26.01.2022 | 44,00 | 44,23 | 42,50 | 42,81 | -0,97% | 761.392,00 |
| 25.01.2022 | 41,57 | 43,43 | 40,88 | 43,23 | 3,57% | 504.411,00 |
| 24.01.2022 | 41,00 | 41,81 | 40,08 | 41,74 | -0,60% | 921.224,00 |
| 21.01.2022 | 42,77 | 42,78 | 41,31 | 41,99 | -2,42% | 802.022,00 |
| 20.01.2022 | 43,56 | 44,37 | 43,02 | 43,03 | -1,76% | 1.064.461,00 |
| 19.01.2022 | 44,81 | 44,96 | 43,46 | 43,80 | -1,37% | 548.062,00 |
| 18.01.2022 | 44,58 | 44,96 | 43,76 | 44,41 | 0,07% | 665.699,00 |
| 14.01.2022 | 43,60 | 44,46 | 43,47 | 44,38 | 1,98% | 505.377,00 |
| 13.01.2022 | 43,43 | 44,16 | 43,21 | 43,52 | 0,46% | 788.110,00 |
| 12.01.2022 | 43,28 | 43,66 | 42,93 | 43,32 | 0,02% | 450.468,00 |
| 11.01.2022 | 42,36 | 43,52 | 42,22 | 43,31 | 2,85% | 504.664,00 |
| 10.01.2022 | 41,25 | 42,31 | 41,13 | 42,11 | 2,41% | 1.069.353,00 |
| 07.01.2022 | 40,48 | 41,21 | 40,16 | 41,12 | 1,78% | 1.090.994,00 |
| 06.01.2022 | 40,07 | 40,52 | 39,39 | 40,40 | 2,77% | 1.020.087,00 |
| 05.01.2022 | 39,70 | 40,29 | 39,11 | 39,31 | -0,38% | 1.388.563,00 |
| 04.01.2022 | 38,21 | 39,57 | 38,21 | 39,46 | 3,95% | 1.009.665,00 |
| 03.01.2022 | 36,25 | 38,01 | 36,25 | 37,96 | 5,24% | 767.087,00 |
| 31.12.2021 | 36,00 | 36,50 | 35,91 | 36,07 | -0,44% | 835.601,00 |
| 30.12.2021 | 36,39 | 37,00 | 36,17 | 36,23 | -0,30% | 717.707,00 |
| 29.12.2021 | 37,15 | 37,15 | 36,34 | 36,34 | -2,15% | 677.844,00 |
| 28.12.2021 | 36,42 | 37,30 | 36,42 | 37,14 | 2,17% | 757.121,00 |
| 27.12.2021 | 35,86 | 36,40 | 35,42 | 36,35 | 1,03% | 667.961,00 |
| 23.12.2021 | 35,88 | 36,53 | 35,88 | 35,98 | 0,36% | 749.792,00 |
| 22.12.2021 | 35,96 | 36,52 | 35,76 | 35,85 | -0,64% | 776.423,00 |
| 21.12.2021 | 35,00 | 36,41 | 35,00 | 36,08 | 3,68% | 1.117.877,00 |
| 20.12.2021 | 35,06 | 35,51 | 34,33 | 34,80 | -3,17% | 399.757,00 |
| 17.12.2021 | 35,48 | 36,00 | 34,85 | 35,94 | 0,84% | 855.099,00 |
| 16.12.2021 | 35,58 | 36,21 | 35,47 | 35,64 | 1,08% | 670.944,00 |
| 15.12.2021 | 35,29 | 35,52 | 34,67 | 35,26 | -0,42% | 429.032,00 |
| 14.12.2021 | 34,75 | 36,20 | 34,71 | 35,41 | 1,61% | 347.988,00 |
| 13.12.2021 | 35,79 | 35,79 | 34,78 | 34,85 | -3,70% | 371.542,00 |
| 10.12.2021 | 36,13 | 36,50 | 35,65 | 36,19 | 0,42% | 851.135,00 |
| 09.12.2021 | 35,75 | 36,36 | 35,64 | 36,04 | 0,28% | 798.561,00 |
| 08.12.2021 | 36,17 | 36,50 | 35,84 | 35,94 | -0,99% | 349.282,00 |
| 07.12.2021 | 36,08 | 36,91 | 36,02 | 36,30 | 2,31% | 1.232.094,00 |
| 06.12.2021 | 35,16 | 36,07 | 34,72 | 35,48 | 2,13% | 981.308,00 |
| 03.12.2021 | 35,87 | 36,28 | 34,63 | 34,74 | -2,33% | 952.748,00 |
| 02.12.2021 | 34,18 | 35,75 | 33,89 | 35,57 | 3,82% | 917.140,00 |
| 01.12.2021 | 35,20 | 35,81 | 34,25 | 34,26 | -0,52% | 380.822,00 |
| 30.11.2021 | 34,32 | 34,74 | 33,89 | 34,44 | -1,29% | 2.041.967,00 |
| 29.11.2021 | 35,18 | 35,84 | 34,44 | 34,89 | 0,29% | 683.051,00 |
| 26.11.2021 | 35,25 | 35,25 | 33,58 | 34,79 | -5,74% | 875.192,00 |
| 24.11.2021 | 36,85 | 37,34 | 36,64 | 36,91 | 0,24% | 211.892,00 |
| 23.11.2021 | 36,23 | 37,00 | 36,23 | 36,82 | 2,19% | 644.935,00 |
| 22.11.2021 | 34,61 | 36,59 | 34,61 | 36,03 | 3,59% | 510.288,00 |
| 19.11.2021 | 36,06 | 36,10 | 34,71 | 34,78 | -5,46% | 530.907,00 |
| 18.11.2021 | 37,15 | 37,43 | 36,42 | 36,79 | -1,10% | 350.403,00 |
| 17.11.2021 | 37,93 | 38,08 | 37,12 | 37,20 | -3,10% | 573.957,00 |
| 16.11.2021 | 38,97 | 39,10 | 38,14 | 38,39 | -1,46% | 1.089.832,00 |
| 15.11.2021 | 38,36 | 39,28 | 38,19 | 38,96 | 1,59% | 732.695,00 |
| 12.11.2021 | 38,66 | 38,73 | 38,01 | 38,35 | -0,83% | 274.030,00 |
| 11.11.2021 | 38,40 | 39,06 | 38,23 | 38,67 | 0,73% | 1.190.550,00 |
| 10.11.2021 | 38,99 | 39,40 | 38,10 | 38,39 | -1,74% | 448.467,00 |
| 09.11.2021 | 38,56 | 39,10 | 38,14 | 39,07 | 1,43% | 396.901,00 |
| 08.11.2021 | 38,79 | 39,00 | 38,18 | 38,52 | 0,23% | 568.402,00 |
| 05.11.2021 | 38,28 | 38,75 | 37,88 | 38,43 | 1,10% | 455.400,00 |
| 04.11.2021 | 39,25 | 39,39 | 37,70 | 38,01 | -2,54% | 659.975,00 |
| 03.11.2021 | 38,15 | 39,22 | 37,75 | 39,00 | 2,17% | 1.603.745,00 |
| 02.11.2021 | 38,33 | 39,29 | 38,08 | 38,17 | -0,70% | 1.659.234,00 |
| 01.11.2021 | 36,85 | 38,49 | 36,85 | 38,44 | 4,06% | 3.159.481,00 |
| 29.10.2021 | 38,51 | 38,51 | 36,54 | 36,94 | -2,25% | 1.591.488,00 |
| 28.10.2021 | 38,38 | 38,55 | 37,45 | 37,79 | -3,87% | 3.133.940,00 |
| 27.10.2021 | 40,15 | 41,79 | 38,94 | 39,31 | 0,26% | 5.019.738,00 |
| 26.10.2021 | 39,29 | 39,84 | 38,86 | 39,21 | 0,00% | 459.297,00 |
| 25.10.2021 | 40,10 | 40,29 | 39,10 | 39,21 | -1,66% | 359.128,00 |
| 22.10.2021 | 39,62 | 40,10 | 39,37 | 39,87 | 0,58% | 224.498,00 |
| 21.10.2021 | 39,92 | 40,29 | 39,21 | 39,64 | -0,90% | 285.735,00 |
| 20.10.2021 | 39,80 | 40,00 | 39,53 | 40,00 | 0,70% | 337.278,00 |
| 19.10.2021 | 39,43 | 39,74 | 39,07 | 39,72 | 0,99% | 204.348,00 |
| 18.10.2021 | 39,66 | 39,85 | 38,86 | 39,33 | -0,58% | 357.283,00 |
| 15.10.2021 | 39,80 | 39,90 | 39,36 | 39,56 | -0,03% | 324.761,00 |
| 14.10.2021 | 39,35 | 39,75 | 39,03 | 39,57 | 1,31% | 491.583,00 |