6,620$
1,69%
Echtzeit-Aktienkurs Salient Midstream & MLP Fund
Bid:
Ask:
Aktienkurse zur Salient Midstream & MLP Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2022 | 8,89 | 8,98 | 8,86 | 8,95 | 0,56% | 67.244,00 |
| 07.09.2022 | 8,80 | 8,91 | 8,73 | 8,90 | 0,34% | 88.315,00 |
| 06.09.2022 | 9,08 | 9,20 | 8,76 | 8,87 | -1,66% | 121.489,00 |
| 02.09.2022 | 8,90 | 9,12 | 8,90 | 9,02 | 2,04% | 53.381,00 |
| 01.09.2022 | 8,61 | 8,91 | 8,56 | 8,84 | -1,89% | 87.439,00 |
| 31.08.2022 | 8,93 | 9,11 | 8,92 | 9,01 | -0,22% | 93.099,00 |
| 30.08.2022 | 9,12 | 9,28 | 9,02 | 9,03 | -1,95% | 575.741,00 |
| 29.08.2022 | 9,17 | 9,30 | 9,10 | 9,21 | -0,11% | 230.623,00 |
| 26.08.2022 | 9,34 | 9,34 | 9,20 | 9,22 | -1,28% | 78.884,00 |
| 25.08.2022 | 9,35 | 9,43 | 9,31 | 9,34 | 0,32% | 198.145,00 |
| 24.08.2022 | 9,20 | 9,35 | 9,20 | 9,31 | 1,31% | 136.594,00 |
| 23.08.2022 | 9,01 | 9,27 | 8,99 | 9,19 | 2,22% | 171.054,00 |
| 22.08.2022 | 8,98 | 9,04 | 8,90 | 8,99 | -0,22% | 50.521,00 |
| 19.08.2022 | 9,06 | 9,10 | 8,99 | 9,01 | -1,10% | 34.067,00 |
| 18.08.2022 | 8,88 | 9,16 | 8,88 | 9,11 | 3,41% | 165.020,00 |
| 17.08.2022 | 8,81 | 8,88 | 8,78 | 8,81 | -1,56% | 217.647,00 |
| 16.08.2022 | 8,83 | 8,95 | 8,83 | 8,95 | 1,24% | 54.082,00 |
| 15.08.2022 | 8,74 | 8,88 | 8,66 | 8,84 | -0,23% | 70.250,00 |
| 12.08.2022 | 8,77 | 8,90 | 8,77 | 8,86 | 1,49% | 92.973,00 |
| 11.08.2022 | 8,63 | 8,81 | 8,63 | 8,73 | 2,59% | 170.517,00 |
| 10.08.2022 | 8,38 | 8,56 | 8,38 | 8,51 | 1,79% | 91.939,00 |
| 09.08.2022 | 8,32 | 8,40 | 8,32 | 8,36 | 1,33% | 53.151,00 |
| 08.08.2022 | 8,15 | 8,34 | 8,15 | 8,25 | 0,36% | 49.603,00 |
| 05.08.2022 | 8,16 | 8,37 | 8,12 | 8,22 | 0,00% | 371.638,00 |
| 04.08.2022 | 8,30 | 8,36 | 8,19 | 8,22 | -0,72% | 98.879,00 |
| 03.08.2022 | 8,23 | 8,36 | 8,22 | 8,28 | 0,61% | 77.657,00 |
| 02.08.2022 | 8,23 | 8,34 | 8,20 | 8,23 | -0,84% | 39.376,00 |
| 01.08.2022 | 8,25 | 8,32 | 8,14 | 8,30 | -0,36% | 46.023,00 |
| 29.07.2022 | 8,30 | 8,46 | 8,29 | 8,33 | 1,34% | 81.270,00 |
| 28.07.2022 | 8,12 | 8,25 | 7,99 | 8,22 | 1,61% | 56.802,00 |
| 27.07.2022 | 7,97 | 8,11 | 7,96 | 8,09 | 1,76% | 31.044,00 |
| 26.07.2022 | 7,95 | 8,08 | 7,93 | 7,95 | 1,02% | 38.776,00 |
| 25.07.2022 | 7,56 | 7,90 | 7,56 | 7,87 | 3,96% | 39.052,00 |
| 22.07.2022 | 7,68 | 7,75 | 7,56 | 7,57 | -1,56% | 25.770,00 |
| 21.07.2022 | 7,63 | 7,74 | 7,52 | 7,69 | -0,77% | 26.071,00 |
| 20.07.2022 | 7,80 | 7,83 | 7,70 | 7,75 | -0,64% | 25.967,00 |
| 19.07.2022 | 7,66 | 7,85 | 7,66 | 7,80 | 2,63% | 48.707,00 |
| 18.07.2022 | 7,53 | 7,70 | 7,53 | 7,60 | 3,12% | 43.654,00 |
| 15.07.2022 | 7,26 | 7,37 | 7,23 | 7,37 | 2,22% | 18.270,00 |
| 14.07.2022 | 7,17 | 7,23 | 6,97 | 7,21 | -2,17% | 40.489,00 |
| 13.07.2022 | 7,19 | 7,42 | 7,19 | 7,37 | 0,82% | 37.111,00 |
| 12.07.2022 | 7,28 | 7,46 | 7,23 | 7,31 | -1,75% | 17.121,00 |
| 11.07.2022 | 7,47 | 7,59 | 7,33 | 7,44 | -1,20% | 36.415,00 |
| 08.07.2022 | 7,55 | 7,60 | 7,45 | 7,53 | 1,07% | 68.583,00 |
| 07.07.2022 | 7,29 | 7,52 | 7,28 | 7,45 | 3,47% | 135.079,00 |
| 06.07.2022 | 7,44 | 7,44 | 7,02 | 7,20 | -4,00% | 60.748,00 |
| 05.07.2022 | 7,75 | 7,78 | 7,21 | 7,50 | -2,09% | 58.675,00 |
| 01.07.2022 | 7,56 | 7,69 | 7,44 | 7,66 | 1,19% | 56.743,00 |
| 30.06.2022 | 7,61 | 7,71 | 7,52 | 7,57 | -2,95% | 49.997,00 |
| 29.06.2022 | 7,71 | 7,80 | 7,58 | 7,80 | 1,17% | 225.704,00 |
| 28.06.2022 | 7,22 | 7,96 | 7,22 | 7,71 | 8,90% | 479.346,00 |
| 27.06.2022 | 6,98 | 7,11 | 6,98 | 7,08 | 2,31% | 42.294,00 |
| 24.06.2022 | 6,89 | 7,04 | 6,69 | 6,92 | 1,32% | 26.869,00 |
| 23.06.2022 | 7,10 | 7,14 | 6,82 | 6,83 | -3,39% | 83.576,00 |
| 22.06.2022 | 7,26 | 7,27 | 7,04 | 7,07 | -4,72% | 11.827,00 |
| 21.06.2022 | 7,29 | 7,61 | 7,19 | 7,42 | 4,51% | 36.204,00 |
| 17.06.2022 | 7,39 | 7,47 | 7,03 | 7,10 | -4,44% | 40.248,00 |
| 16.06.2022 | 7,60 | 7,73 | 7,37 | 7,43 | -3,51% | 56.179,00 |
| 15.06.2022 | 7,76 | 7,91 | 7,52 | 7,70 | -0,77% | 66.648,00 |
| 14.06.2022 | 7,96 | 8,12 | 7,69 | 7,76 | -2,02% | 46.783,00 |
| 13.06.2022 | 8,34 | 8,34 | 7,72 | 7,92 | -8,01% | 54.415,00 |
| 10.06.2022 | 8,71 | 8,71 | 8,50 | 8,61 | -2,38% | 53.252,00 |
| 09.06.2022 | 8,86 | 8,87 | 8,78 | 8,82 | -0,79% | 40.477,00 |
| 08.06.2022 | 8,93 | 8,96 | 8,80 | 8,89 | 0,00% | 139.697,00 |
| 07.06.2022 | 8,74 | 8,91 | 8,70 | 8,89 | 0,79% | 69.595,00 |
| 06.06.2022 | 8,76 | 8,88 | 8,72 | 8,82 | 0,46% | 31.349,00 |
| 03.06.2022 | 8,79 | 8,85 | 8,73 | 8,78 | 0,00% | 67.936,00 |
| 02.06.2022 | 8,68 | 8,80 | 8,60 | 8,78 | 1,27% | 97.982,00 |
| 01.06.2022 | 8,54 | 8,72 | 8,45 | 8,67 | 2,00% | 72.376,00 |
| 31.05.2022 | 8,63 | 8,77 | 8,50 | 8,50 | -0,58% | 114.517,00 |
| 27.05.2022 | 8,34 | 8,75 | 8,34 | 8,55 | 1,30% | 86.919,00 |
| 26.05.2022 | 8,16 | 8,60 | 8,15 | 8,44 | 3,81% | 200.738,00 |
| 25.05.2022 | 7,84 | 8,13 | 7,84 | 8,13 | 2,78% | 52.141,00 |
| 24.05.2022 | 7,96 | 7,96 | 7,82 | 7,91 | -1,00% | 40.839,00 |
| 23.05.2022 | 8,16 | 8,18 | 7,90 | 7,99 | -2,20% | 31.809,00 |
| 20.05.2022 | 7,79 | 8,19 | 7,79 | 8,17 | 5,28% | 90.552,00 |
| 19.05.2022 | 7,81 | 7,86 | 7,61 | 7,76 | -1,52% | 47.524,00 |
| 18.05.2022 | 8,19 | 8,26 | 7,79 | 7,88 | -4,48% | 30.357,00 |
| 17.05.2022 | 8,24 | 8,26 | 8,14 | 8,25 | 1,48% | 9.864,00 |
| 16.05.2022 | 7,94 | 8,20 | 7,94 | 8,13 | 2,65% | 90.010,00 |
| 13.05.2022 | 7,62 | 8,03 | 7,62 | 7,92 | 4,90% | 39.176,00 |
| 12.05.2022 | 7,70 | 7,78 | 7,52 | 7,55 | -4,19% | 75.504,00 |
| 11.05.2022 | 7,80 | 8,59 | 7,80 | 7,88 | 1,55% | 81.012,00 |
| 10.05.2022 | 8,11 | 8,11 | 7,70 | 7,76 | -4,90% | 51.640,00 |
| 09.05.2022 | 8,26 | 8,26 | 7,80 | 8,16 | -2,04% | 53.483,00 |
| 06.05.2022 | 8,26 | 8,40 | 8,08 | 8,33 | 0,60% | 116.508,00 |
| 05.05.2022 | 8,50 | 8,55 | 8,28 | 8,28 | -2,59% | 94.434,00 |
| 04.05.2022 | 8,38 | 8,55 | 8,25 | 8,50 | 2,91% | 103.183,00 |
| 03.05.2022 | 7,90 | 8,31 | 7,90 | 8,26 | 4,03% | 29.619,00 |
| 02.05.2022 | 7,94 | 8,02 | 7,85 | 7,94 | 0,00% | 89.915,00 |
| 29.04.2022 | 8,28 | 8,32 | 7,94 | 7,94 | -3,41% | 38.217,00 |
| 28.04.2022 | 8,09 | 8,30 | 7,98 | 8,22 | 2,11% | 35.509,00 |
| 27.04.2022 | 8,07 | 8,10 | 7,94 | 8,05 | 0,75% | 35.457,00 |
| 26.04.2022 | 7,92 | 8,17 | 7,92 | 7,99 | -1,11% | 42.778,00 |
| 25.04.2022 | 8,34 | 8,34 | 7,80 | 8,08 | -5,61% | 145.798,00 |
| 22.04.2022 | 8,65 | 8,80 | 8,36 | 8,56 | -1,04% | 68.140,00 |
| 21.04.2022 | 8,92 | 8,92 | 8,62 | 8,65 | -2,92% | 64.899,00 |
| 20.04.2022 | 8,78 | 8,91 | 8,67 | 8,91 | 2,53% | 48.385,00 |
| 19.04.2022 | 8,53 | 8,79 | 8,45 | 8,69 | 1,28% | 50.963,00 |
| 18.04.2022 | 8,54 | 8,61 | 8,52 | 8,58 | 0,59% | 27.958,00 |