Echtzeit-Aktienkurs Summit Midstream Partners LP
Bid:
Ask:
Aktienkurse zur Summit Midstream Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 16,24 | 16,24 | 15,20 | 15,90 | -2,09% | 55.587,00 |
| 28.03.2022 | 15,67 | 16,40 | 15,36 | 16,24 | 1,75% | 37.184,00 |
| 25.03.2022 | 15,07 | 16,30 | 14,85 | 15,96 | 7,11% | 137.816,00 |
| 24.03.2022 | 15,06 | 15,08 | 14,61 | 14,90 | 0,34% | 57.479,00 |
| 23.03.2022 | 15,00 | 15,15 | 14,63 | 14,85 | 0,68% | 34.020,00 |
| 22.03.2022 | 14,80 | 15,05 | 14,51 | 14,75 | 0,00% | 206.044,00 |
| 21.03.2022 | 14,80 | 15,11 | 14,70 | 14,75 | 0,07% | 221.088,00 |
| 18.03.2022 | 14,68 | 15,05 | 14,58 | 14,74 | 0,27% | 149.306,00 |
| 17.03.2022 | 14,38 | 14,95 | 14,15 | 14,70 | 4,03% | 131.673,00 |
| 16.03.2022 | 14,41 | 14,64 | 13,91 | 14,13 | -0,56% | 91.990,00 |
| 15.03.2022 | 14,83 | 15,34 | 14,12 | 14,21 | -4,18% | 67.517,00 |
| 14.03.2022 | 15,02 | 15,70 | 14,43 | 14,83 | -1,85% | 75.571,00 |
| 11.03.2022 | 15,52 | 16,10 | 15,02 | 15,11 | -2,07% | 36.058,00 |
| 10.03.2022 | 15,31 | 16,16 | 15,31 | 15,43 | 0,85% | 62.035,00 |
| 09.03.2022 | 15,16 | 16,62 | 14,60 | 15,30 | 3,52% | 192.662,00 |
| 08.03.2022 | 14,73 | 15,35 | 14,27 | 14,78 | 1,51% | 180.461,00 |
| 07.03.2022 | 15,48 | 15,51 | 14,39 | 14,56 | -3,32% | 95.057,00 |
| 04.03.2022 | 15,60 | 15,99 | 14,75 | 15,06 | -3,34% | 46.505,00 |
| 03.03.2022 | 14,43 | 16,21 | 14,40 | 15,58 | 6,79% | 82.370,00 |
| 02.03.2022 | 14,30 | 15,22 | 14,14 | 14,59 | 2,46% | 117.411,00 |
| 01.03.2022 | 15,51 | 16,00 | 14,01 | 14,24 | -9,18% | 165.870,00 |
| 28.02.2022 | 17,11 | 17,50 | 15,50 | 15,68 | -9,15% | 222.174,00 |
| 25.02.2022 | 20,75 | 20,97 | 14,88 | 17,26 | -30,63% | 582.986,00 |
| 24.02.2022 | 23,44 | 24,88 | 23,03 | 24,88 | 5,42% | 63.916,00 |
| 23.02.2022 | 23,70 | 24,40 | 23,52 | 23,60 | -0,88% | 208.730,00 |
| 22.02.2022 | 23,52 | 24,25 | 23,06 | 23,81 | 0,42% | 50.730,00 |
| 18.02.2022 | 23,82 | 23,92 | 23,23 | 23,71 | -0,46% | 29.555,00 |
| 17.02.2022 | 24,00 | 24,07 | 23,52 | 23,82 | -0,58% | 9.052,00 |
| 16.02.2022 | 24,50 | 24,50 | 23,96 | 23,96 | -1,28% | 16.579,00 |
| 15.02.2022 | 23,76 | 24,50 | 23,76 | 24,27 | 1,21% | 22.340,00 |
| 14.02.2022 | 24,00 | 24,10 | 23,66 | 23,98 | 0,55% | 23.123,00 |
| 11.02.2022 | 24,05 | 24,50 | 23,58 | 23,85 | 0,00% | 16.993,00 |
| 10.02.2022 | 24,00 | 24,10 | 23,79 | 23,85 | -0,87% | 52.213,00 |
| 09.02.2022 | 23,76 | 24,40 | 23,50 | 24,06 | 1,09% | 32.656,00 |
| 08.02.2022 | 23,41 | 24,07 | 23,07 | 23,80 | -1,29% | 33.444,00 |
| 07.02.2022 | 24,08 | 24,23 | 23,25 | 24,11 | 0,42% | 25.093,00 |
| 04.02.2022 | 23,59 | 24,02 | 23,20 | 24,01 | 1,61% | 80.688,00 |
| 03.02.2022 | 23,68 | 24,04 | 23,39 | 23,63 | -1,25% | 46.511,00 |
| 02.02.2022 | 24,06 | 24,45 | 23,73 | 23,93 | -0,37% | 36.234,00 |
| 01.02.2022 | 24,10 | 24,10 | 23,24 | 24,02 | -0,29% | 226.836,00 |
| 31.01.2022 | 23,10 | 24,18 | 23,10 | 24,09 | 3,75% | 10.846,00 |
| 28.01.2022 | 24,04 | 24,04 | 23,00 | 23,22 | -3,41% | 13.507,00 |
| 27.01.2022 | 24,07 | 24,44 | 23,07 | 24,04 | -0,29% | 21.071,00 |
| 26.01.2022 | 24,07 | 24,80 | 23,64 | 24,11 | 1,82% | 37.283,00 |
| 25.01.2022 | 23,61 | 24,50 | 22,85 | 23,68 | 4,13% | 47.011,00 |
| 24.01.2022 | 23,16 | 23,17 | 22,00 | 22,74 | -3,93% | 61.928,00 |
| 21.01.2022 | 24,19 | 24,19 | 22,65 | 23,67 | -3,19% | 40.801,00 |
| 20.01.2022 | 24,10 | 25,25 | 24,08 | 24,45 | 1,41% | 12.597,00 |
| 19.01.2022 | 24,83 | 25,39 | 23,61 | 24,11 | -2,90% | 21.742,00 |
| 18.01.2022 | 24,84 | 25,00 | 23,57 | 24,83 | 2,69% | 22.560,00 |
| 14.01.2022 | 24,00 | 25,00 | 23,42 | 24,18 | 0,29% | 41.389,00 |
| 13.01.2022 | 24,52 | 24,55 | 23,32 | 24,11 | -1,99% | 34.257,00 |
| 12.01.2022 | 25,00 | 26,21 | 23,70 | 24,60 | -0,12% | 60.032,00 |
| 11.01.2022 | 24,32 | 25,17 | 23,22 | 24,63 | 0,29% | 89.441,00 |
| 10.01.2022 | 24,71 | 24,79 | 24,20 | 24,56 | -1,41% | 5.802,00 |
| 07.01.2022 | 25,00 | 26,22 | 24,86 | 24,91 | -0,44% | 31.650,00 |
| 06.01.2022 | 24,92 | 25,69 | 24,70 | 25,02 | 1,21% | 28.598,00 |
| 05.01.2022 | 24,07 | 25,29 | 23,68 | 24,72 | 2,40% | 47.635,00 |
| 04.01.2022 | 23,35 | 24,95 | 23,35 | 24,14 | 2,51% | 45.572,00 |
| 03.01.2022 | 22,20 | 24,04 | 22,20 | 23,55 | 6,08% | 80.942,00 |
| 31.12.2021 | 22,18 | 22,64 | 21,85 | 22,20 | -0,18% | 39.874,00 |
| 30.12.2021 | 22,08 | 22,81 | 21,90 | 22,24 | 1,04% | 34.161,00 |
| 29.12.2021 | 22,24 | 22,88 | 21,75 | 22,01 | -2,26% | 55.815,00 |
| 28.12.2021 | 23,25 | 23,25 | 22,13 | 22,52 | -2,47% | 36.577,00 |
| 27.12.2021 | 22,60 | 23,45 | 21,80 | 23,09 | 2,17% | 75.483,00 |
| 23.12.2021 | 22,41 | 23,39 | 22,39 | 22,60 | 0,89% | 48.114,00 |
| 22.12.2021 | 22,94 | 23,45 | 21,81 | 22,40 | -1,06% | 55.849,00 |
| 21.12.2021 | 23,73 | 24,00 | 22,15 | 22,64 | -1,95% | 79.736,00 |
| 20.12.2021 | 23,40 | 23,64 | 21,64 | 23,09 | -1,32% | 60.470,00 |
| 17.12.2021 | 24,49 | 24,85 | 23,21 | 23,40 | -4,57% | 146.736,00 |
| 16.12.2021 | 25,71 | 26,30 | 23,63 | 24,52 | -3,20% | 91.583,00 |
| 15.12.2021 | 27,00 | 27,15 | 23,25 | 25,33 | -6,72% | 100.258,00 |
| 14.12.2021 | 26,67 | 28,19 | 26,51 | 27,15 | 1,85% | 55.231,00 |
| 13.12.2021 | 29,80 | 30,04 | 26,63 | 26,66 | -10,63% | 58.577,00 |
| 10.12.2021 | 29,93 | 30,40 | 29,60 | 29,83 | -0,30% | 14.865,00 |
| 09.12.2021 | 32,22 | 32,25 | 29,51 | 29,92 | -4,93% | 19.369,00 |
| 08.12.2021 | 30,66 | 31,69 | 30,35 | 31,47 | 5,04% | 12.787,00 |
| 07.12.2021 | 27,84 | 30,71 | 27,84 | 29,96 | 7,62% | 79.305,00 |
| 06.12.2021 | 29,57 | 29,57 | 27,13 | 27,84 | -4,89% | 60.797,00 |
| 03.12.2021 | 31,01 | 31,01 | 29,16 | 29,27 | -2,98% | 7.712,00 |
| 02.12.2021 | 30,02 | 31,39 | 30,02 | 30,17 | 2,24% | 8.539,00 |
| 01.12.2021 | 30,27 | 32,29 | 29,11 | 29,51 | -1,24% | 42.763,00 |
| 30.11.2021 | 30,28 | 31,55 | 29,00 | 29,88 | -2,06% | 48.214,00 |
| 29.11.2021 | 31,32 | 31,32 | 30,36 | 30,51 | -2,80% | 36.451,00 |
| 26.11.2021 | 31,35 | 32,20 | 30,00 | 31,39 | -5,39% | 45.603,00 |
| 24.11.2021 | 32,92 | 33,46 | 32,73 | 33,18 | 2,79% | 14.829,00 |
| 23.11.2021 | 31,51 | 32,59 | 30,88 | 32,28 | 2,51% | 22.344,00 |
| 22.11.2021 | 29,67 | 31,49 | 29,67 | 31,49 | 4,62% | 20.484,00 |
| 19.11.2021 | 29,52 | 30,49 | 28,71 | 30,10 | 2,03% | 39.151,00 |
| 18.11.2021 | 29,51 | 30,58 | 29,01 | 29,50 | 0,41% | 53.432,00 |
| 17.11.2021 | 31,94 | 32,09 | 28,70 | 29,38 | -5,47% | 72.900,00 |
| 16.11.2021 | 31,49 | 31,69 | 31,00 | 31,08 | -0,80% | 6.755,00 |
| 15.11.2021 | 31,03 | 31,86 | 30,79 | 31,33 | 3,23% | 18.361,00 |
| 12.11.2021 | 32,66 | 33,20 | 30,34 | 30,35 | -7,61% | 52.471,00 |
| 11.11.2021 | 31,10 | 32,85 | 31,10 | 32,85 | 5,63% | 12.941,00 |
| 10.11.2021 | 31,63 | 32,07 | 30,70 | 31,10 | -3,51% | 34.442,00 |
| 09.11.2021 | 31,20 | 32,30 | 30,49 | 32,23 | 3,00% | 18.971,00 |
| 08.11.2021 | 29,91 | 31,99 | 29,48 | 31,29 | 4,40% | 43.336,00 |
| 05.11.2021 | 31,41 | 31,89 | 29,92 | 29,97 | -4,58% | 29.653,00 |
| 04.11.2021 | 30,15 | 32,64 | 30,07 | 31,41 | 5,65% | 60.850,00 |