12,688€
3,78%
Echtzeit-Aktienkurs Equitrans Midstream Corp.
Bid:
Ask:
Aktienkurse zur Equitrans Midstream Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 12,71 | 12,74 | 12,53 | 12,69 | 3,80% | - |
| 14.05.2024 | 12,23 | 12,23 | 12,23 | 12,23 | 1,79% | - |
| 13.05.2024 | 12,01 | 12,01 | 12,01 | 12,01 | -2,95% | - |
| 10.05.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 0,86% | - |
| 09.05.2024 | 12,27 | 12,27 | 12,27 | 12,27 | -1,84% | - |
| 08.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,52% | - |
| 07.05.2024 | 12,57 | 12,57 | 12,57 | 12,57 | 0,48% | - |
| 06.05.2024 | 12,51 | 12,51 | 12,51 | 12,51 | 0,68% | - |
| 03.05.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 2,69% | - |
| 02.05.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -5,40% | - |
| 30.04.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 0,71% | - |
| 29.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,24% | - |
| 26.04.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 2,55% | - |
| 25.04.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 3,78% | - |
| 24.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,17% | - |
| 23.04.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 2,98% | - |
| 22.04.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 2,52% | - |
| 19.04.2024 | 11,29 | 11,29 | 11,29 | 11,29 | -0,62% | - |
| 18.04.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -0,48% | - |
| 17.04.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -0,87% | - |
| 16.04.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -2,42% | - |
| 15.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,38% | - |
| 12.04.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,59% | - |
| 11.04.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,68% | - |
| 10.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 2,68% | - |
| 09.04.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 1,70% | - |
| 08.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,41% | - |
| 05.04.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -0,61% | - |
| 04.04.2024 | 11,43 | 11,43 | 11,43 | 11,43 | 0,79% | - |
| 03.04.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -1,35% | - |
| 02.04.2024 | 11,52 | 11,52 | 11,50 | 11,50 | 2,63% | 225,00 |
| 28.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 27.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 26.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 25.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 22.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 21.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 20.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 19.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 18.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 15.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 14.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 13.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 12.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 11.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 08.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 07.03.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 06.03.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 1,53% | - |
| 05.03.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 0,51% | - |
| 04.03.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -1,02% | - |
| 01.03.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 3,14% | - |
| 29.02.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 0,53% | - |
| 28.02.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -0,52% | - |
| 27.02.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -0,52% | - |
| 26.02.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -1,03% | - |
| 23.02.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -0,51% | - |
| 22.02.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 1,04% | - |
| 21.02.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | - |
| 20.02.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -0,52% | - |
| 19.02.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,52% | - |
| 16.02.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 4,89% | - |
| 15.02.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -0,54% | - |
| 14.02.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -1,60% | - |
| 13.02.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 0,53% | - |
| 12.02.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -0,53% | - |
| 09.02.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 1,08% | - |
| 08.02.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -0,53% | - |
| 07.02.2024 | 9,35 | 9,35 | 9,35 | 9,35 | 1,08% | - |
| 06.02.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -1,60% | - |
| 05.02.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -1,57% | - |
| 02.02.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 2,14% | - |
| 01.02.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -1,58% | - |
| 31.01.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -1,04% | - |
| 30.01.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -1,03% | - |
| 29.01.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 26.01.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 25.01.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -0,52% | - |
| 24.01.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | - |
| 23.01.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 2,66% | - |
| 22.01.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 0,53% | - |
| 19.01.2024 | 9,35 | 9,35 | 9,35 | 9,35 | 0,54% | - |
| 18.01.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -3,12% | - |
| 17.01.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -2,54% | - |
| 16.01.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 15.01.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 2,60% | - |
| 12.01.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -2,04% | - |
| 11.01.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 1,03% | - |
| 10.01.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 09.01.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 08.01.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 2,13% | - |
| 05.01.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 0,53% | - |
| 04.01.2024 | 9,35 | 9,35 | 9,35 | 9,35 | 0,54% | - |
| 03.01.2024 | 9,30 | 9,30 | 9,30 | 9,30 | 1,64% | - |
| 02.01.2024 | 9,15 | 9,15 | 9,15 | 9,15 | 0,00% | - |
| 29.12.2023 | 9,15 | 9,15 | 9,15 | 9,15 | 0,00% | - |
| 28.12.2023 | 9,15 | 9,15 | 9,15 | 9,15 | -1,61% | - |
| 27.12.2023 | 9,30 | 9,30 | 9,30 | 9,30 | 2,20% | - |
| 22.12.2023 | 9,10 | 9,10 | 9,10 | 9,10 | -0,55% | - |
| 21.12.2023 | 9,15 | 9,15 | 9,15 | 9,15 | -1,08% | - |
| 20.12.2023 | 9,25 | 9,25 | 9,25 | 9,25 | 0,54% | - |