Echtzeit-Aktienkurs Altus Midstream Company
Bid:
Ask:
Aktienkurse zur Altus Midstream Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 63,73 | 64,00 | 62,35 | 63,24 | 0,25% | 34.598,00 |
| 09.12.2021 | 63,06 | 64,23 | 61,00 | 63,08 | -1,27% | 56.417,00 |
| 08.12.2021 | 65,81 | 67,34 | 63,50 | 63,89 | -2,92% | 45.067,00 |
| 07.12.2021 | 67,68 | 68,50 | 65,13 | 65,81 | -1,44% | 54.085,00 |
| 06.12.2021 | 66,92 | 67,55 | 64,71 | 66,77 | 0,94% | 43.350,00 |
| 03.12.2021 | 67,04 | 67,37 | 64,66 | 66,15 | -0,79% | 44.096,00 |
| 02.12.2021 | 62,38 | 67,58 | 61,66 | 66,68 | 7,32% | 85.916,00 |
| 01.12.2021 | 63,51 | 65,33 | 61,35 | 62,13 | -1,97% | 54.179,00 |
| 30.11.2021 | 62,14 | 63,67 | 60,02 | 63,38 | 1,95% | 99.391,00 |
| 29.11.2021 | 69,49 | 69,49 | 61,24 | 62,17 | -9,45% | 171.737,00 |
| 26.11.2021 | 70,00 | 70,00 | 66,14 | 68,66 | -4,40% | 43.212,00 |
| 24.11.2021 | 67,78 | 72,90 | 67,78 | 71,82 | 7,08% | 127.967,00 |
| 23.11.2021 | 65,66 | 68,85 | 65,66 | 67,07 | 3,12% | 57.461,00 |
| 22.11.2021 | 63,86 | 66,69 | 63,43 | 65,04 | 2,36% | 65.891,00 |
| 19.11.2021 | 64,00 | 64,03 | 62,02 | 63,54 | -2,20% | 50.256,00 |
| 18.11.2021 | 64,23 | 64,98 | 62,50 | 64,97 | 2,06% | 32.700,00 |
| 17.11.2021 | 64,46 | 64,80 | 63,30 | 63,66 | -0,31% | 36.733,00 |
| 16.11.2021 | 65,00 | 65,10 | 63,28 | 63,86 | -1,75% | 36.278,00 |
| 15.11.2021 | 64,35 | 66,49 | 64,05 | 65,00 | 1,06% | 69.765,00 |
| 12.11.2021 | 63,65 | 65,03 | 63,65 | 64,32 | -1,27% | 25.116,00 |
| 11.11.2021 | 63,91 | 65,99 | 63,91 | 65,15 | 2,00% | 77.939,00 |
| 10.11.2021 | 65,35 | 66,48 | 63,30 | 63,87 | -2,16% | 40.453,00 |
| 09.11.2021 | 65,49 | 65,99 | 64,50 | 65,28 | -0,41% | 29.783,00 |
| 08.11.2021 | 65,47 | 66,93 | 65,00 | 65,55 | -0,26% | 39.324,00 |
| 05.11.2021 | 64,00 | 66,95 | 62,52 | 65,72 | 3,72% | 62.476,00 |
| 04.11.2021 | 63,90 | 64,35 | 60,63 | 63,36 | 0,14% | 88.987,00 |
| 03.11.2021 | 61,51 | 65,00 | 61,51 | 63,27 | 1,28% | 58.355,00 |
| 02.11.2021 | 63,95 | 63,95 | 61,42 | 62,47 | -2,31% | 60.829,00 |
| 01.11.2021 | 62,41 | 65,44 | 62,41 | 63,95 | 3,45% | 57.117,00 |
| 29.10.2021 | 62,02 | 63,29 | 61,37 | 61,82 | -0,99% | 68.251,00 |
| 28.10.2021 | 64,76 | 64,76 | 61,87 | 62,44 | -4,12% | 71.478,00 |
| 27.10.2021 | 62,00 | 67,94 | 62,00 | 65,12 | 5,13% | 154.325,00 |
| 26.10.2021 | 62,00 | 66,65 | 61,18 | 61,94 | 0,58% | 190.532,00 |
| 25.10.2021 | 69,10 | 70,17 | 61,14 | 61,58 | -9,45% | 250.439,00 |
| 22.10.2021 | 84,32 | 84,32 | 65,97 | 68,01 | -19,86% | 319.771,00 |
| 21.10.2021 | 86,18 | 87,34 | 83,65 | 84,86 | -1,93% | 38.523,00 |
| 20.10.2021 | 86,02 | 87,52 | 85,12 | 86,53 | -0,39% | 35.988,00 |
| 19.10.2021 | 89,76 | 90,43 | 86,03 | 86,87 | -2,72% | 45.732,00 |
| 18.10.2021 | 88,38 | 91,00 | 88,38 | 89,30 | 1,49% | 61.055,00 |
| 15.10.2021 | 86,25 | 88,53 | 85,89 | 87,99 | 3,04% | 53.556,00 |
| 14.10.2021 | 86,00 | 86,00 | 84,93 | 85,39 | 0,40% | 73.193,00 |
| 13.10.2021 | 84,30 | 85,98 | 83,22 | 85,05 | 1,01% | 48.580,00 |
| 12.10.2021 | 82,43 | 85,00 | 81,33 | 84,20 | 1,60% | 45.321,00 |
| 11.10.2021 | 82,25 | 84,00 | 80,84 | 82,87 | 1,77% | 65.894,00 |
| 08.10.2021 | 80,50 | 81,91 | 79,60 | 81,43 | 2,21% | 36.236,00 |
| 07.10.2021 | 78,37 | 80,47 | 77,33 | 79,67 | 3,03% | 59.729,00 |
| 06.10.2021 | 75,42 | 78,03 | 73,96 | 77,33 | 1,20% | 41.865,00 |
| 05.10.2021 | 75,68 | 77,90 | 74,44 | 76,41 | 0,24% | 70.911,00 |
| 04.10.2021 | 72,31 | 77,09 | 72,31 | 76,23 | 5,80% | 103.322,00 |
| 01.10.2021 | 69,25 | 72,55 | 68,72 | 72,05 | 4,37% | 51.293,00 |
| 30.09.2021 | 67,25 | 69,79 | 66,34 | 69,03 | 2,88% | 147.782,00 |
| 29.09.2021 | 65,79 | 67,81 | 65,62 | 67,10 | 2,22% | 57.527,00 |
| 28.09.2021 | 68,39 | 68,50 | 65,45 | 65,64 | -3,95% | 57.065,00 |
| 27.09.2021 | 67,99 | 68,40 | 66,57 | 68,34 | 0,80% | 50.047,00 |
| 24.09.2021 | 68,76 | 70,05 | 67,46 | 67,80 | -1,99% | 63.264,00 |
| 23.09.2021 | 66,98 | 69,38 | 65,60 | 69,18 | 3,32% | 50.041,00 |
| 22.09.2021 | 66,03 | 68,00 | 64,83 | 66,96 | 2,92% | 33.606,00 |
| 21.09.2021 | 65,80 | 65,80 | 64,20 | 65,06 | -0,28% | 39.887,00 |
| 20.09.2021 | 66,38 | 67,58 | 64,17 | 65,24 | -4,65% | 54.813,00 |
| 17.09.2021 | 67,68 | 68,50 | 66,26 | 68,42 | 0,65% | 123.860,00 |
| 16.09.2021 | 67,53 | 68,05 | 65,63 | 67,98 | 1,13% | 28.756,00 |
| 15.09.2021 | 65,50 | 67,80 | 64,20 | 67,22 | 3,86% | 53.149,00 |
| 14.09.2021 | 67,36 | 67,73 | 64,72 | 64,72 | -3,39% | 37.421,00 |
| 13.09.2021 | 64,86 | 67,08 | 64,81 | 66,99 | 4,72% | 57.493,00 |
| 10.09.2021 | 65,04 | 65,15 | 63,97 | 63,97 | -0,54% | 13.624,00 |
| 09.09.2021 | 63,96 | 65,15 | 63,41 | 64,32 | -0,11% | 25.206,00 |
| 08.09.2021 | 63,34 | 65,09 | 62,65 | 64,39 | 1,85% | 48.380,00 |
| 07.09.2021 | 64,59 | 66,29 | 63,00 | 63,22 | -2,41% | 48.934,00 |
| 03.09.2021 | 65,00 | 65,50 | 64,03 | 64,78 | -0,14% | 40.691,00 |
| 02.09.2021 | 64,43 | 65,53 | 64,34 | 64,87 | 0,79% | 27.770,00 |
| 01.09.2021 | 65,18 | 65,18 | 63,68 | 64,36 | -1,26% | 25.648,00 |
| 31.08.2021 | 63,90 | 65,50 | 62,51 | 65,18 | 2,00% | 39.329,00 |
| 30.08.2021 | 65,41 | 65,41 | 63,90 | 63,90 | -2,43% | 21.695,00 |
| 27.08.2021 | 63,65 | 65,78 | 63,00 | 65,49 | 3,51% | 54.220,00 |
| 26.08.2021 | 64,55 | 65,37 | 63,27 | 63,27 | -4,22% | 36.669,00 |
| 25.08.2021 | 66,96 | 66,97 | 65,60 | 66,06 | 0,15% | 122.093,00 |
| 24.08.2021 | 66,41 | 67,10 | 65,49 | 65,96 | 0,14% | 62.757,00 |
| 23.08.2021 | 65,68 | 66,50 | 65,44 | 65,87 | 2,65% | 41.031,00 |
| 20.08.2021 | 63,47 | 64,67 | 63,12 | 64,17 | -0,08% | 30.319,00 |
| 19.08.2021 | 63,80 | 66,03 | 62,15 | 64,22 | 0,11% | 51.253,00 |
| 18.08.2021 | 66,54 | 67,04 | 64,00 | 64,15 | -3,08% | 45.959,00 |
| 17.08.2021 | 67,45 | 67,74 | 65,25 | 66,19 | -3,25% | 39.863,00 |
| 16.08.2021 | 67,47 | 68,88 | 65,69 | 68,41 | 1,18% | 34.389,00 |
| 13.08.2021 | 69,27 | 69,58 | 67,61 | 67,61 | -2,03% | 19.421,00 |
| 12.08.2021 | 70,00 | 70,00 | 68,79 | 69,01 | -1,30% | 21.169,00 |
| 11.08.2021 | 69,45 | 69,99 | 67,72 | 69,92 | 0,94% | 33.315,00 |
| 10.08.2021 | 67,19 | 69,61 | 66,24 | 69,27 | 4,75% | 37.106,00 |
| 09.08.2021 | 65,04 | 66,73 | 64,70 | 66,13 | 0,95% | 12.246,00 |
| 06.08.2021 | 65,47 | 65,93 | 64,26 | 65,51 | 1,10% | 26.036,00 |
| 05.08.2021 | 63,83 | 67,35 | 63,83 | 64,80 | -0,87% | 34.315,00 |
| 04.08.2021 | 64,84 | 67,25 | 63,08 | 65,37 | -0,29% | 33.117,00 |
| 03.08.2021 | 63,73 | 66,13 | 62,90 | 65,56 | 3,55% | 20.479,00 |
| 02.08.2021 | 63,54 | 66,25 | 62,66 | 63,31 | -0,85% | 48.426,00 |
| 30.07.2021 | 63,48 | 64,79 | 62,52 | 63,85 | -0,51% | 38.035,00 |
| 29.07.2021 | 64,74 | 64,74 | 62,75 | 64,18 | 0,79% | 15.595,00 |
| 28.07.2021 | 63,12 | 64,01 | 61,76 | 63,68 | 1,16% | 28.078,00 |
| 27.07.2021 | 67,17 | 67,66 | 62,03 | 62,95 | -6,96% | 51.974,00 |
| 26.07.2021 | 65,72 | 67,74 | 65,71 | 67,66 | 2,48% | 35.434,00 |
| 23.07.2021 | 66,46 | 67,21 | 65,38 | 66,02 | -0,42% | 11.429,00 |
| 22.07.2021 | 67,01 | 67,30 | 64,27 | 66,30 | -0,26% | 24.077,00 |