15,346$
3,76%
Echtzeit-Aktienkurs Rattler Midstream LP
Bid:
Ask:
Aktienkurse zur Rattler Midstream LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.08.2022 | 15,16 | 15,71 | 15,16 | 15,22 | 2,91% | 4.666.784,00 |
| 22.08.2022 | 14,44 | 14,85 | 14,19 | 14,79 | 0,54% | 572.182,00 |
| 19.08.2022 | 14,58 | 14,84 | 14,50 | 14,71 | 0,07% | 233.704,00 |
| 18.08.2022 | 14,29 | 14,80 | 14,29 | 14,70 | 3,52% | 243.168,00 |
| 17.08.2022 | 14,06 | 14,47 | 14,05 | 14,20 | 0,07% | 361.065,00 |
| 16.08.2022 | 14,46 | 14,62 | 14,00 | 14,19 | -1,66% | 268.488,00 |
| 15.08.2022 | 14,05 | 14,50 | 13,80 | 14,43 | -3,54% | 268.228,00 |
| 12.08.2022 | 14,80 | 15,01 | 14,61 | 14,96 | 0,20% | 417.103,00 |
| 11.08.2022 | 14,52 | 15,11 | 14,45 | 14,93 | 5,51% | 291.381,00 |
| 10.08.2022 | 14,13 | 14,29 | 13,63 | 14,15 | 1,07% | 607.246,00 |
| 09.08.2022 | 14,06 | 14,33 | 13,88 | 14,00 | 1,23% | 223.692,00 |
| 08.08.2022 | 13,59 | 14,00 | 13,54 | 13,83 | 1,54% | 358.012,00 |
| 05.08.2022 | 12,86 | 13,81 | 12,86 | 13,62 | 4,21% | 285.964,00 |
| 04.08.2022 | 13,56 | 13,59 | 13,02 | 13,07 | -4,46% | 927.124,00 |
| 03.08.2022 | 14,49 | 14,53 | 13,56 | 13,68 | -4,67% | 191.069,00 |
| 02.08.2022 | 14,07 | 14,47 | 13,85 | 14,35 | 1,41% | 656.553,00 |
| 01.08.2022 | 14,15 | 14,31 | 13,73 | 14,15 | -1,46% | 326.428,00 |
| 29.07.2022 | 14,15 | 14,42 | 14,01 | 14,36 | 3,38% | 805.452,00 |
| 28.07.2022 | 13,99 | 14,06 | 13,68 | 13,89 | 0,43% | 540.804,00 |
| 27.07.2022 | 13,39 | 13,89 | 13,28 | 13,83 | 4,46% | 855.000,00 |
| 26.07.2022 | 13,55 | 13,78 | 13,02 | 13,24 | -1,41% | 869.606,00 |
| 25.07.2022 | 12,97 | 13,57 | 12,79 | 13,43 | 5,75% | 2.566.465,00 |
| 22.07.2022 | 13,10 | 13,16 | 12,61 | 12,70 | -2,38% | 750.256,00 |
| 21.07.2022 | 13,03 | 13,08 | 12,64 | 13,01 | -2,25% | 248.044,00 |
| 20.07.2022 | 12,97 | 13,39 | 12,77 | 13,31 | 1,68% | 774.821,00 |
| 19.07.2022 | 12,53 | 13,14 | 12,53 | 13,09 | 3,56% | 155.495,00 |
| 18.07.2022 | 12,58 | 12,83 | 12,56 | 12,64 | 3,35% | 228.451,00 |
| 15.07.2022 | 12,17 | 12,32 | 12,06 | 12,23 | 2,00% | 236.721,00 |
| 14.07.2022 | 11,99 | 12,14 | 11,65 | 11,99 | -3,69% | 257.923,00 |
| 13.07.2022 | 12,25 | 12,78 | 12,25 | 12,45 | 0,16% | 202.274,00 |
| 12.07.2022 | 12,44 | 12,59 | 12,14 | 12,43 | -3,34% | 357.120,00 |
| 11.07.2022 | 12,85 | 13,05 | 12,55 | 12,86 | -1,83% | 165.234,00 |
| 08.07.2022 | 13,14 | 13,32 | 12,81 | 13,10 | 0,00% | 300.104,00 |
| 07.07.2022 | 12,71 | 13,27 | 12,71 | 13,10 | 5,56% | 911.984,00 |
| 06.07.2022 | 12,67 | 12,95 | 11,92 | 12,41 | -2,97% | 587.179,00 |
| 05.07.2022 | 13,17 | 13,24 | 12,48 | 12,79 | -6,23% | 557.294,00 |
| 01.07.2022 | 13,75 | 13,75 | 13,05 | 13,64 | -0,07% | 237.657,00 |
| 30.06.2022 | 13,45 | 13,91 | 13,30 | 13,65 | -0,51% | 1.899.519,00 |
| 29.06.2022 | 14,68 | 14,81 | 13,69 | 13,72 | -5,64% | 214.711,00 |
| 28.06.2022 | 14,43 | 14,72 | 14,11 | 14,54 | 4,30% | 257.236,00 |
| 27.06.2022 | 13,60 | 14,09 | 13,43 | 13,94 | 3,87% | 284.683,00 |
| 24.06.2022 | 13,45 | 14,06 | 13,24 | 13,42 | 0,68% | 297.747,00 |
| 23.06.2022 | 14,20 | 14,31 | 13,14 | 13,33 | -5,53% | 434.417,00 |
| 22.06.2022 | 14,06 | 14,40 | 13,48 | 14,11 | -4,73% | 342.202,00 |
| 21.06.2022 | 14,21 | 14,93 | 14,21 | 14,81 | 8,26% | 703.076,00 |
| 17.06.2022 | 14,90 | 14,95 | 13,40 | 13,68 | -8,86% | 644.463,00 |
| 16.06.2022 | 16,00 | 16,08 | 14,89 | 15,01 | -8,75% | 420.944,00 |
| 15.06.2022 | 16,80 | 16,96 | 16,16 | 16,45 | -2,03% | 392.171,00 |
| 14.06.2022 | 16,94 | 17,30 | 16,53 | 16,79 | 1,27% | 312.357,00 |
| 13.06.2022 | 17,02 | 17,02 | 15,95 | 16,58 | -4,99% | 569.509,00 |
| 10.06.2022 | 17,52 | 17,76 | 17,19 | 17,45 | -1,69% | 350.843,00 |
| 09.06.2022 | 18,01 | 18,13 | 17,73 | 17,75 | -1,39% | 324.296,00 |
| 08.06.2022 | 18,02 | 18,22 | 17,83 | 18,00 | -0,11% | 562.735,00 |
| 07.06.2022 | 17,39 | 18,09 | 17,39 | 18,02 | 2,68% | 1.101.013,00 |
| 06.06.2022 | 17,44 | 17,64 | 17,24 | 17,55 | 0,86% | 254.168,00 |
| 03.06.2022 | 17,21 | 17,52 | 17,21 | 17,40 | 0,52% | 385.946,00 |
| 02.06.2022 | 17,10 | 17,53 | 16,89 | 17,31 | 0,58% | 376.890,00 |
| 01.06.2022 | 17,16 | 17,57 | 16,98 | 17,21 | 0,70% | 1.519.766,00 |
| 31.05.2022 | 17,34 | 17,95 | 16,94 | 17,09 | -0,47% | 1.195.173,00 |
| 27.05.2022 | 16,38 | 17,21 | 16,31 | 17,17 | 4,31% | 526.259,00 |
| 26.05.2022 | 16,00 | 16,60 | 16,00 | 16,46 | 3,46% | 609.647,00 |
| 25.05.2022 | 15,23 | 16,01 | 15,23 | 15,91 | 4,46% | 2.728.966,00 |
| 24.05.2022 | 15,16 | 15,30 | 14,76 | 15,23 | 0,26% | 1.371.667,00 |
| 23.05.2022 | 14,66 | 15,28 | 14,55 | 15,19 | 4,11% | 2.979.167,00 |
| 20.05.2022 | 14,72 | 15,02 | 14,26 | 14,59 | 0,00% | 2.421.291,00 |
| 19.05.2022 | 14,09 | 14,84 | 14,09 | 14,59 | 1,32% | 2.274.321,00 |
| 18.05.2022 | 14,75 | 14,88 | 14,22 | 14,40 | -2,24% | 1.642.587,00 |
| 17.05.2022 | 14,90 | 14,99 | 14,52 | 14,73 | 0,41% | 4.258.330,00 |
| 16.05.2022 | 14,70 | 15,19 | 14,27 | 14,67 | 14,16% | 8.895.609,00 |
| 13.05.2022 | 12,80 | 13,07 | 12,60 | 12,85 | 2,55% | 153.971,00 |
| 12.05.2022 | 12,64 | 12,80 | 12,26 | 12,53 | -3,76% | 231.297,00 |
| 11.05.2022 | 13,13 | 13,44 | 12,90 | 13,02 | 0,08% | 293.146,00 |
| 10.05.2022 | 13,25 | 13,38 | 12,68 | 13,01 | 0,00% | 193.464,00 |
| 09.05.2022 | 13,53 | 13,58 | 12,95 | 13,01 | -4,41% | 330.981,00 |
| 06.05.2022 | 13,84 | 13,84 | 13,36 | 13,61 | 0,67% | 169.326,00 |
| 05.05.2022 | 13,83 | 13,95 | 13,37 | 13,52 | -2,59% | 135.595,00 |
| 04.05.2022 | 13,60 | 14,18 | 13,60 | 13,88 | 1,39% | 302.115,00 |
| 03.05.2022 | 13,54 | 13,80 | 13,36 | 13,69 | 1,41% | 460.125,00 |
| 02.05.2022 | 13,29 | 13,84 | 13,26 | 13,50 | 0,37% | 271.390,00 |
| 29.04.2022 | 13,67 | 13,76 | 13,35 | 13,45 | -0,74% | 137.454,00 |
| 28.04.2022 | 13,64 | 13,72 | 13,20 | 13,55 | 1,57% | 144.308,00 |
| 27.04.2022 | 13,26 | 13,56 | 13,05 | 13,34 | 0,45% | 154.064,00 |
| 26.04.2022 | 13,69 | 13,69 | 13,26 | 13,28 | -1,78% | 153.184,00 |
| 25.04.2022 | 13,84 | 13,85 | 13,19 | 13,52 | -3,43% | 258.242,00 |
| 22.04.2022 | 14,07 | 14,17 | 13,93 | 14,00 | -0,64% | 256.318,00 |
| 21.04.2022 | 14,48 | 14,65 | 14,01 | 14,09 | -2,42% | 214.758,00 |
| 20.04.2022 | 14,44 | 14,60 | 14,36 | 14,44 | 1,05% | 435.895,00 |
| 19.04.2022 | 14,22 | 14,54 | 14,15 | 14,29 | 0,49% | 290.148,00 |
| 18.04.2022 | 14,73 | 14,73 | 14,17 | 14,22 | -1,93% | 243.387,00 |
| 14.04.2022 | 14,74 | 14,76 | 14,45 | 14,50 | -1,09% | 288.404,00 |
| 13.04.2022 | 14,96 | 14,99 | 14,49 | 14,66 | -0,88% | 358.995,00 |
| 12.04.2022 | 14,52 | 14,80 | 14,45 | 14,79 | 3,14% | 218.024,00 |
| 11.04.2022 | 14,40 | 14,40 | 14,13 | 14,34 | -1,10% | 165.098,00 |
| 08.04.2022 | 14,29 | 14,60 | 14,15 | 14,50 | 1,68% | 158.308,00 |
| 07.04.2022 | 13,96 | 14,28 | 13,80 | 14,26 | 2,15% | 123.106,00 |
| 06.04.2022 | 14,25 | 14,30 | 13,84 | 13,96 | -1,69% | 170.513,00 |
| 05.04.2022 | 14,25 | 14,42 | 14,00 | 14,20 | 0,71% | 255.403,00 |
| 04.04.2022 | 14,28 | 14,28 | 13,80 | 14,10 | -0,21% | 146.850,00 |
| 01.04.2022 | 14,00 | 14,38 | 13,91 | 14,13 | 1,15% | 127.295,00 |
| 31.03.2022 | 14,18 | 14,42 | 13,89 | 13,97 | -1,48% | 281.697,00 |