13,740$
-4,05%
Echtzeit-Aktienkurs Enlink Midstream LLC
Bid:
Ask:
Aktienkurse zur Enlink Midstream LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 14,32 | 14,41 | 13,74 | 13,74 | -4,05% | 2.066.913,00 |
| 17.12.2024 | 14,26 | 14,36 | 14,13 | 14,32 | -1,10% | 1.166.097,00 |
| 16.12.2024 | 14,64 | 14,67 | 14,42 | 14,48 | -1,09% | 1.599.214,00 |
| 13.12.2024 | 14,71 | 14,72 | 14,55 | 14,64 | -0,41% | 2.294.074,00 |
| 12.12.2024 | 14,69 | 14,84 | 14,66 | 14,70 | -0,34% | 2.776.868,00 |
| 11.12.2024 | 14,77 | 14,86 | 14,66 | 14,75 | 0,55% | 3.647.815,00 |
| 10.12.2024 | 14,95 | 14,95 | 14,64 | 14,67 | -0,88% | 4.541.334,00 |
| 09.12.2024 | 15,40 | 15,42 | 14,75 | 14,80 | -3,46% | 3.070.244,00 |
| 06.12.2024 | 15,46 | 15,52 | 15,20 | 15,33 | -0,90% | 2.777.524,00 |
| 05.12.2024 | 15,36 | 15,55 | 15,31 | 15,47 | 1,24% | 1.487.463,00 |
| 04.12.2024 | 15,42 | 15,51 | 15,14 | 15,28 | -1,74% | 1.743.746,00 |
| 03.12.2024 | 15,64 | 15,67 | 15,47 | 15,55 | -0,13% | 2.116.934,00 |
| 02.12.2024 | 15,99 | 16,00 | 15,46 | 15,57 | -2,75% | 1.528.904,00 |
| 29.11.2024 | 15,92 | 16,08 | 15,92 | 16,01 | 1,01% | 1.240.045,00 |
| 27.11.2024 | 15,80 | 15,93 | 15,74 | 15,85 | -0,38% | 1.582.920,00 |
| 26.11.2024 | 15,60 | 16,00 | 15,52 | 15,91 | 1,99% | 11.732.886,00 |
| 25.11.2024 | 16,15 | 16,40 | 15,24 | 15,60 | -0,95% | 19.156.589,00 |
| 22.11.2024 | 15,51 | 15,86 | 15,51 | 15,75 | 1,88% | 1.951.953,00 |
| 20.11.2024 | 15,65 | 15,66 | 15,35 | 15,46 | -0,90% | 1.449.242,00 |
| 19.11.2024 | 15,55 | 15,64 | 15,40 | 15,60 | 0,00% | 2.369.687,00 |
| 18.11.2024 | 15,49 | 15,60 | 15,38 | 15,60 | 0,71% | 2.492.143,00 |
| 15.11.2024 | 15,31 | 15,54 | 15,25 | 15,49 | 1,04% | 1.765.203,00 |
| 14.11.2024 | 15,26 | 15,34 | 15,11 | 15,33 | 0,79% | 1.284.795,00 |
| 13.11.2024 | 15,36 | 15,39 | 15,17 | 15,21 | -0,65% | 1.043.365,00 |
| 12.11.2024 | 15,49 | 15,54 | 15,11 | 15,31 | -1,03% | 809.809,00 |
| 11.11.2024 | 15,24 | 15,51 | 15,24 | 15,47 | 1,71% | 1.256.647,00 |
| 08.11.2024 | 15,07 | 15,30 | 14,97 | 15,21 | -1,87% | 3.541.089,00 |
| 07.11.2024 | 15,38 | 15,51 | 14,94 | 15,50 | -0,13% | 2.367.556,00 |
| 06.11.2024 | 15,56 | 15,67 | 15,38 | 15,52 | 1,31% | 3.597.193,00 |
| 05.11.2024 | 14,97 | 15,32 | 14,94 | 15,32 | 2,54% | 2.631.223,00 |
| 04.11.2024 | 14,73 | 14,96 | 14,73 | 14,94 | 1,56% | 1.797.824,00 |
| 01.11.2024 | 14,82 | 14,85 | 14,62 | 14,71 | -0,88% | 1.328.799,00 |
| 31.10.2024 | 14,93 | 14,96 | 14,81 | 14,84 | -0,40% | 1.336.425,00 |
| 30.10.2024 | 14,82 | 14,94 | 14,72 | 14,90 | 0,40% | 2.245.268,00 |
| 29.10.2024 | 14,76 | 14,87 | 14,61 | 14,84 | 0,88% | 1.296.853,00 |
| 28.10.2024 | 14,63 | 14,72 | 14,63 | 14,71 | -0,68% | 914.687,00 |
| 25.10.2024 | 14,74 | 14,87 | 14,67 | 14,81 | 0,47% | 1.111.622,00 |
| 24.10.2024 | 14,79 | 14,83 | 14,67 | 14,74 | -0,20% | 1.478.836,00 |
| 23.10.2024 | 14,73 | 14,82 | 14,65 | 14,77 | 0,20% | 980.671,00 |
| 22.10.2024 | 14,65 | 14,78 | 14,62 | 14,74 | 0,61% | 539.416,00 |
| 21.10.2024 | 14,74 | 14,84 | 14,60 | 14,65 | -0,54% | 1.908.136,00 |
| 18.10.2024 | 14,52 | 14,76 | 14,52 | 14,73 | 0,89% | 2.171.170,00 |
| 17.10.2024 | 14,68 | 14,75 | 14,51 | 14,60 | -0,07% | 2.335.815,00 |
| 16.10.2024 | 14,60 | 14,65 | 14,48 | 14,61 | 0,07% | 1.183.422,00 |
| 15.10.2024 | 14,56 | 14,65 | 14,43 | 14,60 | -0,68% | 1.524.643,00 |
| 14.10.2024 | 14,72 | 14,76 | 14,60 | 14,70 | -0,41% | 826.442,00 |
| 11.10.2024 | 14,60 | 14,77 | 14,57 | 14,76 | 1,10% | 1.019.692,00 |
| 10.10.2024 | 14,63 | 14,64 | 14,48 | 14,60 | -0,34% | 1.244.083,00 |
| 09.10.2024 | 14,43 | 14,67 | 14,41 | 14,65 | 0,34% | 1.452.231,00 |
| 08.10.2024 | 14,66 | 14,71 | 14,51 | 14,60 | -1,02% | 1.239.488,00 |
| 07.10.2024 | 14,68 | 14,78 | 14,59 | 14,75 | 0,41% | 1.106.903,00 |
| 04.10.2024 | 14,75 | 14,75 | 14,64 | 14,69 | -0,20% | 1.770.948,00 |
| 03.10.2024 | 14,55 | 14,72 | 14,54 | 14,72 | 0,48% | 1.854.134,00 |
| 02.10.2024 | 14,69 | 14,77 | 14,51 | 14,65 | -0,07% | 1.513.008,00 |
| 01.10.2024 | 14,50 | 14,72 | 14,45 | 14,66 | 1,03% | 1.330.800,00 |
| 30.09.2024 | 14,46 | 14,56 | 14,36 | 14,51 | 0,00% | 1.006.438,00 |
| 27.09.2024 | 14,48 | 14,55 | 14,41 | 14,51 | 0,62% | 1.209.025,00 |
| 26.09.2024 | 14,52 | 14,66 | 14,38 | 14,42 | -0,55% | 2.227.725,00 |
| 25.09.2024 | 14,56 | 14,60 | 14,41 | 14,50 | -0,48% | 1.206.427,00 |
| 24.09.2024 | 14,73 | 14,73 | 14,49 | 14,57 | -0,88% | 1.658.836,00 |
| 23.09.2024 | 14,62 | 14,71 | 14,54 | 14,70 | 0,55% | 839.730,00 |
| 20.09.2024 | 14,47 | 14,72 | 14,42 | 14,62 | 0,76% | 6.358.056,00 |
| 19.09.2024 | 14,59 | 14,69 | 14,41 | 14,51 | 0,42% | 1.358.108,00 |
| 18.09.2024 | 14,70 | 14,73 | 14,43 | 14,45 | -1,43% | 1.202.840,00 |
| 17.09.2024 | 14,70 | 14,74 | 14,61 | 14,66 | -0,14% | 1.299.484,00 |
| 16.09.2024 | 14,62 | 14,71 | 14,57 | 14,68 | 1,10% | 1.829.332,00 |
| 13.09.2024 | 14,61 | 14,70 | 14,48 | 14,52 | 0,07% | 1.465.487,00 |
| 12.09.2024 | 14,43 | 14,55 | 14,39 | 14,51 | 0,55% | 989.380,00 |
| 11.09.2024 | 14,40 | 14,62 | 14,31 | 14,43 | -0,14% | 1.985.351,00 |
| 10.09.2024 | 14,35 | 14,47 | 14,23 | 14,45 | 1,33% | 2.258.338,00 |
| 09.09.2024 | 14,18 | 14,36 | 14,16 | 14,26 | 0,71% | 1.358.364,00 |
| 06.09.2024 | 14,40 | 14,40 | 14,04 | 14,16 | -1,05% | 1.748.751,00 |
| 05.09.2024 | 14,40 | 14,46 | 14,28 | 14,31 | 0,14% | 2.155.231,00 |
| 04.09.2024 | 14,25 | 14,38 | 14,16 | 14,29 | 0,78% | 2.755.268,00 |
| 03.09.2024 | 14,24 | 14,32 | 13,97 | 14,18 | -1,25% | 3.811.746,00 |
| 30.08.2024 | 14,03 | 14,39 | 14,00 | 14,36 | -0,28% | 5.056.161,00 |
| 29.08.2024 | 14,72 | 14,80 | 14,02 | 14,40 | 9,42% | 11.846.887,00 |
| 28.08.2024 | 13,25 | 13,31 | 13,08 | 13,16 | -0,38% | 1.953.722,00 |
| 27.08.2024 | 13,38 | 13,52 | 13,19 | 13,21 | -1,86% | 1.491.943,00 |
| 26.08.2024 | 13,41 | 13,58 | 13,36 | 13,46 | 1,36% | 1.089.699,00 |
| 23.08.2024 | 13,24 | 13,36 | 13,18 | 13,28 | 1,07% | 754.856,00 |
| 22.08.2024 | 13,10 | 13,26 | 13,10 | 13,14 | -0,23% | 994.088,00 |
| 21.08.2024 | 13,43 | 13,44 | 13,13 | 13,17 | -1,50% | 1.579.684,00 |
| 20.08.2024 | 13,72 | 13,82 | 13,36 | 13,37 | -2,41% | 2.337.023,00 |
| 19.08.2024 | 13,31 | 13,79 | 13,31 | 13,70 | 2,78% | 5.067.356,00 |
| 16.08.2024 | 12,82 | 13,46 | 12,79 | 13,33 | 4,47% | 3.130.140,00 |
| 15.08.2024 | 12,49 | 12,98 | 12,44 | 12,76 | 3,57% | 6.395.936,00 |
| 14.08.2024 | 11,99 | 12,39 | 11,96 | 12,32 | 3,01% | 2.399.071,00 |
| 13.08.2024 | 11,90 | 12,07 | 11,83 | 11,96 | 0,50% | 2.777.831,00 |
| 12.08.2024 | 12,03 | 12,20 | 11,87 | 11,90 | -0,34% | 2.343.051,00 |
| 09.08.2024 | 12,10 | 12,15 | 11,88 | 11,94 | -2,05% | 1.679.964,00 |
| 08.08.2024 | 12,10 | 12,25 | 12,00 | 12,19 | 1,33% | 3.912.506,00 |
| 07.08.2024 | 12,32 | 12,60 | 12,01 | 12,03 | -6,82% | 5.889.451,00 |
| 06.08.2024 | 12,71 | 12,99 | 12,59 | 12,91 | 2,70% | 6.569.358,00 |
| 05.08.2024 | 12,56 | 12,68 | 12,24 | 12,57 | -3,23% | 1.820.387,00 |
| 02.08.2024 | 13,37 | 13,37 | 12,93 | 12,99 | -4,49% | 2.167.120,00 |
| 01.08.2024 | 13,68 | 13,81 | 13,50 | 13,60 | -0,51% | 1.212.773,00 |
| 31.07.2024 | 13,94 | 13,99 | 13,67 | 13,67 | -1,30% | 962.803,00 |
| 30.07.2024 | 13,67 | 13,88 | 13,57 | 13,85 | 1,17% | 822.140,00 |
| 29.07.2024 | 13,81 | 13,83 | 13,60 | 13,69 | -0,65% | 646.473,00 |