Echtzeit-Aktienkurs Center Coast Brookfield MLP & Energy Infrastructur
Bid:
Ask:
Aktienkurse zur Center Coast Brookfield MLP & Energy Infrastructur Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2023 | 20,31 | 20,81 | 20,28 | 20,73 | 1,07% | 22.509,00 |
| 05.10.2023 | 20,27 | 20,57 | 20,27 | 20,51 | 1,18% | 20.062,00 |
| 04.10.2023 | 20,35 | 20,35 | 20,12 | 20,27 | -0,73% | 56.013,00 |
| 03.10.2023 | 20,72 | 20,75 | 20,29 | 20,42 | -1,83% | 51.094,00 |
| 02.10.2023 | 21,09 | 21,10 | 20,78 | 20,80 | -1,89% | 9.168,00 |
| 29.09.2023 | 21,42 | 21,42 | 21,12 | 21,20 | -0,47% | 9.011,00 |
| 28.09.2023 | 21,17 | 21,33 | 21,17 | 21,30 | 0,14% | 95.224,00 |
| 27.09.2023 | 21,11 | 21,29 | 21,11 | 21,27 | 1,24% | 40.684,00 |
| 26.09.2023 | 21,41 | 21,41 | 21,00 | 21,01 | -1,78% | 27.437,00 |
| 25.09.2023 | 21,19 | 21,40 | 21,19 | 21,39 | 1,23% | 4.255,00 |
| 22.09.2023 | 21,01 | 21,34 | 21,01 | 21,13 | 0,14% | 23.908,00 |
| 21.09.2023 | 21,34 | 21,34 | 21,02 | 21,10 | -1,40% | 105.860,00 |
| 20.09.2023 | 21,15 | 21,46 | 21,03 | 21,40 | 0,75% | 26.272,00 |
| 19.09.2023 | 21,22 | 21,29 | 21,17 | 21,24 | 0,09% | 27.007,00 |
| 18.09.2023 | 21,03 | 21,23 | 21,00 | 21,22 | 0,90% | 37.861,00 |
| 15.09.2023 | 21,14 | 21,36 | 20,95 | 21,03 | -0,52% | 31.334,00 |
| 14.09.2023 | 20,99 | 21,21 | 20,99 | 21,14 | 0,91% | 6.241,00 |
| 13.09.2023 | 21,05 | 21,05 | 20,91 | 20,95 | -0,57% | 9.247,00 |
| 12.09.2023 | 20,91 | 21,07 | 20,91 | 21,07 | 0,48% | 8.488,00 |
| 11.09.2023 | 21,03 | 21,14 | 20,97 | 20,97 | -0,24% | 18.862,00 |
| 08.09.2023 | 21,05 | 21,09 | 21,02 | 21,02 | 0,29% | 96.198,00 |
| 07.09.2023 | 20,97 | 21,02 | 20,92 | 20,96 | -0,43% | 36.165,00 |
| 06.09.2023 | 21,40 | 21,40 | 21,05 | 21,05 | -1,64% | 11.939,00 |
| 05.09.2023 | 21,47 | 21,60 | 21,40 | 21,40 | -0,47% | 18.968,00 |
| 01.09.2023 | 21,43 | 21,54 | 21,43 | 21,50 | 0,61% | 7.395,00 |
| 31.08.2023 | 21,30 | 21,40 | 21,30 | 21,37 | 0,28% | 43.437,00 |
| 30.08.2023 | 21,30 | 21,36 | 21,29 | 21,31 | 0,24% | 16.438,00 |
| 29.08.2023 | 21,17 | 21,28 | 21,17 | 21,26 | 0,43% | 9.218,00 |
| 28.08.2023 | 21,03 | 21,17 | 21,03 | 21,17 | 0,47% | 18.411,00 |
| 25.08.2023 | 20,92 | 21,07 | 20,92 | 21,07 | 0,62% | 5.150,00 |
| 24.08.2023 | 20,95 | 21,10 | 20,87 | 20,94 | -0,29% | 52.460,00 |
| 23.08.2023 | 20,98 | 21,03 | 20,72 | 21,00 | -0,28% | 18.708,00 |
| 22.08.2023 | 21,04 | 21,13 | 21,00 | 21,06 | 0,33% | 14.490,00 |
| 21.08.2023 | 21,02 | 21,03 | 20,90 | 20,99 | 0,19% | 6.229,00 |
| 18.08.2023 | 20,88 | 21,03 | 20,60 | 20,95 | 0,19% | 25.348,00 |
| 17.08.2023 | 20,93 | 21,00 | 20,83 | 20,91 | 0,14% | 23.887,00 |
| 16.08.2023 | 20,64 | 22,70 | 20,64 | 20,88 | 1,51% | 37.752,00 |
| 15.08.2023 | 20,56 | 20,65 | 20,44 | 20,57 | -0,68% | 12.316,00 |
| 14.08.2023 | 20,70 | 20,78 | 20,69 | 20,71 | -0,38% | 15.695,00 |
| 11.08.2023 | 20,61 | 20,79 | 20,61 | 20,79 | 0,74% | 2.379,00 |
| 10.08.2023 | 20,72 | 20,78 | 20,63 | 20,64 | -0,35% | 9.155,00 |
| 09.08.2023 | 20,56 | 20,77 | 20,56 | 20,71 | 0,93% | 12.369,00 |
| 08.08.2023 | 20,40 | 20,56 | 20,38 | 20,52 | 0,20% | 7.532,00 |
| 07.08.2023 | 20,40 | 20,55 | 20,40 | 20,48 | 0,44% | 4.233,00 |
| 04.08.2023 | 20,59 | 20,67 | 20,37 | 20,39 | -0,29% | 12.064,00 |
| 03.08.2023 | 20,32 | 20,52 | 20,32 | 20,45 | 0,54% | 9.134,00 |
| 02.08.2023 | 20,50 | 20,53 | 20,09 | 20,34 | -1,31% | 19.829,00 |
| 01.08.2023 | 20,69 | 20,73 | 20,53 | 20,61 | -0,34% | 12.699,00 |
| 31.07.2023 | 20,49 | 20,73 | 20,49 | 20,68 | 1,22% | 5.829,00 |
| 28.07.2023 | 20,50 | 20,50 | 20,35 | 20,43 | 0,20% | 13.620,00 |
| 27.07.2023 | 20,43 | 20,56 | 20,37 | 20,39 | 0,15% | 11.279,00 |
| 26.07.2023 | 20,39 | 20,49 | 20,32 | 20,36 | -0,63% | 8.308,00 |
| 25.07.2023 | 20,45 | 20,51 | 20,45 | 20,49 | 0,15% | 74.808,00 |
| 24.07.2023 | 20,34 | 20,55 | 20,34 | 20,46 | 0,54% | 52.322,00 |
| 21.07.2023 | 20,30 | 20,38 | 19,11 | 20,35 | 0,15% | 22.899,00 |
| 20.07.2023 | 20,29 | 20,34 | 20,25 | 20,32 | 0,40% | 36.374,00 |
| 19.07.2023 | 20,29 | 20,29 | 20,18 | 20,24 | 0,00% | 18.018,00 |
| 18.07.2023 | 19,92 | 20,29 | 19,92 | 20,24 | 1,35% | 15.758,00 |
| 17.07.2023 | 19,89 | 20,13 | 19,89 | 19,97 | 0,25% | 6.268,00 |
| 14.07.2023 | 20,12 | 20,15 | 19,92 | 19,92 | -1,04% | 13.505,00 |
| 13.07.2023 | 19,98 | 20,15 | 19,95 | 20,13 | 0,70% | 19.951,00 |
| 12.07.2023 | 19,80 | 20,08 | 19,64 | 19,99 | 1,06% | 24.385,00 |
| 11.07.2023 | 19,58 | 19,78 | 19,56 | 19,78 | 0,92% | 7.877,00 |
| 10.07.2023 | 19,60 | 19,60 | 19,51 | 19,60 | 0,31% | 6.371,00 |
| 07.07.2023 | 19,41 | 19,59 | 19,41 | 19,54 | 1,19% | 4.174,00 |
| 06.07.2023 | 19,39 | 19,42 | 19,31 | 19,31 | -0,82% | 8.136,00 |
| 05.07.2023 | 19,60 | 19,60 | 19,42 | 19,47 | -0,92% | 11.637,00 |
| 03.07.2023 | 19,56 | 19,67 | 19,53 | 19,65 | 0,98% | 6.030,00 |
| 30.06.2023 | 19,38 | 19,53 | 19,38 | 19,46 | 0,72% | 20.059,00 |
| 29.06.2023 | 19,24 | 19,38 | 19,24 | 19,32 | 0,84% | 15.623,00 |
| 28.06.2023 | 18,94 | 19,21 | 18,94 | 19,16 | 1,16% | 15.415,00 |
| 27.06.2023 | 18,95 | 19,00 | 18,92 | 18,94 | 0,26% | 29.150,00 |
| 26.06.2023 | 18,75 | 18,97 | 18,75 | 18,89 | 0,32% | 32.321,00 |
| 23.06.2023 | 18,80 | 18,90 | 18,80 | 18,83 | -0,48% | 12.769,00 |
| 22.06.2023 | 19,05 | 19,21 | 18,90 | 18,92 | -0,84% | 37.118,00 |
| 21.06.2023 | 18,98 | 19,16 | 18,98 | 19,08 | 0,42% | 52.728,00 |
| 20.06.2023 | 19,03 | 19,11 | 19,00 | 19,00 | -0,94% | 16.514,00 |
| 16.06.2023 | 19,06 | 19,29 | 19,06 | 19,18 | 0,84% | 24.583,00 |
| 15.06.2023 | 18,84 | 19,07 | 18,84 | 19,02 | 0,85% | 6.271,00 |
| 14.06.2023 | 18,89 | 19,09 | 18,82 | 18,86 | 0,37% | 3.119,00 |
| 13.06.2023 | 18,90 | 18,94 | 18,76 | 18,79 | -0,90% | 8.136,00 |
| 12.06.2023 | 19,02 | 19,11 | 18,91 | 18,96 | -0,89% | 19.129,00 |
| 09.06.2023 | 19,31 | 19,31 | 19,05 | 19,13 | -1,19% | 45.268,00 |
| 08.06.2023 | 19,36 | 19,38 | 19,21 | 19,36 | 0,10% | 18.512,00 |
| 07.06.2023 | 19,13 | 19,35 | 19,13 | 19,34 | 1,20% | 18.846,00 |
| 06.06.2023 | 19,02 | 19,12 | 19,02 | 19,11 | 0,26% | 88.552,00 |
| 05.06.2023 | 19,08 | 19,12 | 19,04 | 19,06 | 0,16% | 4.072,00 |
| 02.06.2023 | 18,79 | 19,06 | 18,79 | 19,03 | 2,31% | 4.328,00 |
| 01.06.2023 | 18,33 | 18,65 | 18,30 | 18,60 | 1,97% | 30.372,00 |
| 31.05.2023 | 18,20 | 18,32 | 18,15 | 18,24 | -0,55% | 16.196,00 |
| 30.05.2023 | 18,10 | 18,37 | 18,09 | 18,34 | 1,21% | 136.478,00 |
| 26.05.2023 | 18,25 | 18,34 | 18,12 | 18,12 | -0,93% | 18.828,00 |
| 25.05.2023 | 18,42 | 18,46 | 18,22 | 18,29 | -1,14% | 12.746,00 |
| 24.05.2023 | 18,58 | 18,61 | 18,49 | 18,50 | -0,48% | 3.929,00 |
| 23.05.2023 | 18,58 | 18,64 | 18,58 | 18,59 | -0,32% | 7.929,00 |
| 22.05.2023 | 18,80 | 18,87 | 18,61 | 18,65 | -0,32% | 14.705,00 |
| 19.05.2023 | 18,80 | 18,92 | 18,69 | 18,71 | -0,16% | 6.705,00 |
| 18.05.2023 | 18,67 | 18,75 | 18,64 | 18,74 | 0,11% | 4.961,00 |
| 17.05.2023 | 18,61 | 18,74 | 18,59 | 18,72 | 0,97% | 6.183,00 |
| 16.05.2023 | 18,75 | 18,79 | 18,47 | 18,54 | -1,59% | 7.625,00 |