Echtzeit-Aktienkurs SEMGROUP Corp
Bid:
Ask:
Aktienkurse zur SEMGROUP Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2019 | 15,09 | 15,16 | 14,96 | 15,02 | -0,27% | 37.853.544,00 |
| 03.12.2019 | 15,08 | 15,25 | 15,01 | 15,06 | -1,05% | 5.324.428,00 |
| 02.12.2019 | 15,42 | 15,46 | 15,20 | 15,22 | -0,98% | 2.083.452,00 |
| 29.11.2019 | 15,29 | 15,46 | 15,29 | 15,37 | -0,19% | 821.698,00 |
| 27.11.2019 | 15,51 | 15,51 | 15,25 | 15,40 | -0,32% | 824.949,00 |
| 26.11.2019 | 15,62 | 15,67 | 15,41 | 15,45 | -1,34% | 2.064.962,00 |
| 25.11.2019 | 15,40 | 15,73 | 15,40 | 15,66 | 1,29% | 1.747.018,00 |
| 22.11.2019 | 15,48 | 15,51 | 15,30 | 15,46 | 0,26% | 876.190,00 |
| 21.11.2019 | 15,04 | 15,46 | 15,01 | 15,42 | 2,80% | 2.637.030,00 |
| 20.11.2019 | 15,08 | 15,13 | 14,93 | 15,00 | -0,20% | 1.019.509,00 |
| 19.11.2019 | 15,00 | 15,14 | 14,79 | 15,03 | 0,20% | 1.917.859,00 |
| 18.11.2019 | 15,14 | 15,22 | 14,95 | 15,00 | -1,32% | 866.621,00 |
| 15.11.2019 | 14,97 | 15,27 | 14,97 | 15,20 | 2,08% | 1.574.910,00 |
| 14.11.2019 | 14,92 | 14,97 | 14,69 | 14,89 | 0,27% | 1.625.287,00 |
| 13.11.2019 | 14,98 | 15,01 | 14,59 | 14,85 | -4,93% | 1.873.977,00 |
| 12.11.2019 | 15,93 | 16,03 | 15,61 | 15,62 | -1,76% | 4.244.738,00 |
| 11.11.2019 | 15,98 | 16,03 | 15,88 | 15,90 | -1,06% | 1.783.190,00 |
| 08.11.2019 | 15,95 | 16,11 | 15,79 | 16,07 | 0,31% | 1.788.625,00 |
| 07.11.2019 | 16,30 | 16,40 | 15,91 | 16,02 | -0,74% | 1.586.957,00 |
| 06.11.2019 | 16,36 | 16,37 | 16,09 | 16,14 | -1,59% | 1.043.553,00 |
| 05.11.2019 | 16,47 | 16,47 | 16,19 | 16,40 | 0,06% | 968.790,00 |
| 04.11.2019 | 16,40 | 16,51 | 16,29 | 16,39 | 0,55% | 808.121,00 |
| 01.11.2019 | 16,17 | 16,37 | 16,16 | 16,30 | 1,24% | 2.449.103,00 |
| 31.10.2019 | 15,90 | 16,13 | 15,82 | 16,10 | 1,07% | 1.710.172,00 |
| 30.10.2019 | 15,89 | 16,04 | 15,84 | 15,93 | 0,19% | 3.234.727,00 |
| 29.10.2019 | 15,85 | 16,07 | 15,83 | 15,90 | 0,00% | 1.516.517,00 |
| 28.10.2019 | 16,06 | 16,20 | 15,87 | 15,90 | -0,62% | 1.129.201,00 |
| 25.10.2019 | 15,91 | 16,16 | 15,91 | 16,00 | 0,06% | 2.811.090,00 |
| 24.10.2019 | 16,24 | 16,24 | 15,99 | 15,99 | -1,17% | 876.377,00 |
| 23.10.2019 | 16,16 | 16,21 | 16,04 | 16,18 | -0,19% | 2.591.575,00 |
| 22.10.2019 | 16,35 | 16,39 | 16,18 | 16,21 | -0,73% | 917.696,00 |
| 21.10.2019 | 16,36 | 16,39 | 16,23 | 16,33 | 0,25% | 1.971.154,00 |
| 18.10.2019 | 16,00 | 16,32 | 16,00 | 16,29 | 1,69% | 2.003.826,00 |
| 17.10.2019 | 16,04 | 16,10 | 15,95 | 16,02 | 0,25% | 1.644.930,00 |
| 16.10.2019 | 15,87 | 16,05 | 15,87 | 15,98 | 0,06% | 1.617.588,00 |
| 15.10.2019 | 15,91 | 16,05 | 15,87 | 15,97 | 0,13% | 1.902.206,00 |
| 14.10.2019 | 15,92 | 16,02 | 15,83 | 15,95 | -0,06% | 1.247.805,00 |
| 11.10.2019 | 16,16 | 16,18 | 15,96 | 15,96 | -0,19% | 1.650.346,00 |
| 10.10.2019 | 15,82 | 16,03 | 15,82 | 15,99 | 0,95% | 1.332.629,00 |
| 09.10.2019 | 16,11 | 16,16 | 15,84 | 15,84 | -0,56% | 1.445.776,00 |
| 08.10.2019 | 16,18 | 16,22 | 15,93 | 15,93 | -1,97% | 1.439.522,00 |
| 07.10.2019 | 16,42 | 16,45 | 16,23 | 16,25 | -1,04% | 2.565.239,00 |
| 04.10.2019 | 16,28 | 16,60 | 16,26 | 16,42 | 0,98% | 3.343.802,00 |
| 03.10.2019 | 16,02 | 16,26 | 15,95 | 16,26 | 1,06% | 2.732.289,00 |
| 02.10.2019 | 16,30 | 16,31 | 16,05 | 16,09 | -1,41% | 1.593.372,00 |
| 01.10.2019 | 16,35 | 16,46 | 16,29 | 16,32 | -0,12% | 2.025.079,00 |
| 30.09.2019 | 16,34 | 16,45 | 16,31 | 16,34 | -0,24% | 3.321.051,00 |
| 27.09.2019 | 16,32 | 16,42 | 16,30 | 16,38 | -0,12% | 2.223.024,00 |
| 26.09.2019 | 16,49 | 16,51 | 16,33 | 16,40 | -0,67% | 758.574,00 |
| 25.09.2019 | 16,45 | 16,52 | 16,34 | 16,51 | 0,24% | 1.832.712,00 |
| 24.09.2019 | 16,71 | 16,73 | 16,44 | 16,47 | -1,44% | 1.942.481,00 |
| 23.09.2019 | 16,78 | 16,84 | 16,67 | 16,71 | -0,59% | 2.502.114,00 |
| 20.09.2019 | 16,76 | 16,87 | 16,70 | 16,81 | 0,72% | 4.373.503,00 |
| 19.09.2019 | 16,63 | 16,80 | 16,61 | 16,69 | 0,66% | 6.178.881,00 |
| 18.09.2019 | 16,49 | 16,61 | 16,43 | 16,58 | 0,67% | 7.803.026,00 |
| 17.09.2019 | 16,53 | 16,65 | 16,38 | 16,47 | -0,18% | 12.834.011,00 |
| 16.09.2019 | 16,64 | 17,10 | 16,48 | 16,50 | 60,51% | 34.863.304,00 |
| 13.09.2019 | 9,94 | 10,43 | 9,92 | 10,28 | 4,68% | 1.275.726,00 |
| 12.09.2019 | 9,53 | 9,87 | 9,46 | 9,82 | 0,72% | 1.000.019,00 |
| 11.09.2019 | 9,72 | 9,79 | 9,39 | 9,75 | 1,46% | 969.276,00 |
| 10.09.2019 | 9,38 | 9,88 | 9,38 | 9,61 | 2,78% | 1.423.368,00 |
| 09.09.2019 | 8,89 | 9,37 | 8,88 | 9,35 | 6,01% | 949.562,00 |
| 06.09.2019 | 8,64 | 8,89 | 8,52 | 8,82 | 1,03% | 465.330,00 |
| 05.09.2019 | 8,63 | 8,97 | 8,56 | 8,73 | 2,34% | 694.456,00 |
| 04.09.2019 | 8,59 | 8,70 | 8,39 | 8,53 | 0,83% | 1.545.471,00 |
| 03.09.2019 | 8,68 | 8,68 | 8,26 | 8,46 | -4,30% | 1.564.407,00 |
| 30.08.2019 | 8,84 | 8,91 | 8,67 | 8,84 | 0,57% | 1.946.904,00 |
| 29.08.2019 | 8,74 | 8,96 | 8,63 | 8,79 | 1,50% | 1.105.864,00 |
| 28.08.2019 | 8,30 | 8,91 | 8,21 | 8,66 | 5,48% | 1.215.871,00 |
| 27.08.2019 | 8,55 | 8,55 | 8,10 | 8,21 | -3,07% | 2.095.888,00 |
| 26.08.2019 | 8,68 | 8,71 | 8,32 | 8,47 | -1,51% | 1.098.459,00 |
| 23.08.2019 | 9,21 | 9,34 | 8,59 | 8,60 | -9,47% | 1.843.319,00 |
| 22.08.2019 | 9,97 | 10,03 | 9,48 | 9,50 | -4,71% | 684.955,00 |
| 21.08.2019 | 10,13 | 10,21 | 9,95 | 9,97 | 0,30% | 938.904,00 |
| 20.08.2019 | 9,70 | 10,01 | 9,69 | 9,94 | 1,84% | 910.453,00 |
| 19.08.2019 | 9,43 | 9,83 | 9,38 | 9,76 | 5,17% | 700.830,00 |
| 16.08.2019 | 8,90 | 9,30 | 8,78 | 9,28 | 4,74% | 783.029,00 |
| 15.08.2019 | 9,17 | 9,28 | 8,73 | 8,86 | -4,94% | 1.383.468,00 |
| 14.08.2019 | 9,31 | 9,48 | 9,15 | 9,32 | -6,43% | 1.636.901,00 |
| 13.08.2019 | 9,89 | 10,14 | 9,70 | 9,96 | -0,40% | 1.152.021,00 |
| 12.08.2019 | 9,71 | 10,02 | 9,48 | 10,00 | 2,04% | 1.103.537,00 |
| 09.08.2019 | 10,72 | 10,75 | 9,77 | 9,80 | -9,68% | 1.556.942,00 |
| 08.08.2019 | 10,72 | 10,95 | 10,63 | 10,85 | 2,07% | 825.224,00 |
| 07.08.2019 | 10,96 | 10,98 | 10,45 | 10,63 | -4,49% | 1.219.379,00 |
| 06.08.2019 | 11,09 | 11,30 | 10,80 | 11,13 | 1,18% | 927.873,00 |
| 05.08.2019 | 11,53 | 11,66 | 10,92 | 11,00 | -6,62% | 1.060.329,00 |
| 02.08.2019 | 12,14 | 12,24 | 11,63 | 11,78 | -2,64% | 525.054,00 |
| 01.08.2019 | 12,45 | 12,57 | 12,01 | 12,10 | -4,50% | 1.234.366,00 |
| 31.07.2019 | 12,07 | 13,33 | 12,04 | 12,67 | 5,58% | 2.255.822,00 |
| 30.07.2019 | 11,51 | 12,02 | 11,45 | 12,00 | 3,72% | 801.069,00 |
| 29.07.2019 | 11,94 | 12,01 | 11,55 | 11,57 | -3,10% | 526.057,00 |
| 26.07.2019 | 12,31 | 12,31 | 11,92 | 11,94 | -2,61% | 604.209,00 |
| 25.07.2019 | 12,29 | 12,32 | 11,95 | 12,26 | 0,57% | 983.795,00 |
| 24.07.2019 | 11,90 | 12,30 | 11,90 | 12,19 | 2,78% | 967.009,00 |
| 23.07.2019 | 12,06 | 12,46 | 11,54 | 11,86 | -0,50% | 892.785,00 |
| 22.07.2019 | 11,82 | 11,97 | 11,60 | 11,92 | 1,10% | 659.984,00 |
| 19.07.2019 | 11,75 | 11,95 | 11,67 | 11,79 | 0,17% | 615.746,00 |
| 18.07.2019 | 12,04 | 12,07 | 11,54 | 11,77 | -2,65% | 601.990,00 |
| 17.07.2019 | 12,50 | 12,55 | 12,08 | 12,09 | -3,20% | 835.711,00 |
| 16.07.2019 | 12,48 | 12,61 | 12,34 | 12,49 | -0,16% | 561.538,00 |