14,280$
-0,07%
Echtzeit-Aktienkurs Equitrans Midstream Corp.
Bid:
Ask:
Aktienkurse zur Equitrans Midstream Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,30 | 14,47 | 14,20 | 14,28 | -0,07% | 6.303.579,00 |
| 30.05.2024 | 14,16 | 14,44 | 14,10 | 14,29 | 1,35% | 5.166.605,00 |
| 29.05.2024 | 14,23 | 14,25 | 14,04 | 14,10 | -1,54% | 3.304.234,00 |
| 28.05.2024 | 14,10 | 14,46 | 14,00 | 14,32 | 2,58% | 6.161.140,00 |
| 24.05.2024 | 13,94 | 14,17 | 13,86 | 13,96 | 0,87% | 12.101.178,00 |
| 23.05.2024 | 14,22 | 14,60 | 13,78 | 13,84 | 0,00% | 36.616.916,00 |
| 22.05.2024 | 13,91 | 13,94 | 13,69 | 13,84 | -0,79% | 4.836.186,00 |
| 21.05.2024 | 14,09 | 14,19 | 13,94 | 13,95 | -1,62% | 3.291.499,00 |
| 20.05.2024 | 13,89 | 14,31 | 13,89 | 14,18 | 2,01% | 4.179.825,00 |
| 17.05.2024 | 13,73 | 13,99 | 13,66 | 13,90 | 1,83% | 3.044.782,00 |
| 16.05.2024 | 13,77 | 14,24 | 13,64 | 13,65 | -1,16% | 6.778.704,00 |
| 15.05.2024 | 13,83 | 13,83 | 13,59 | 13,81 | 0,44% | 2.250.746,00 |
| 14.05.2024 | 13,39 | 13,76 | 13,39 | 13,75 | 2,84% | 2.463.644,00 |
| 13.05.2024 | 13,21 | 13,42 | 13,11 | 13,37 | 1,98% | 3.031.491,00 |
| 10.05.2024 | 13,56 | 13,56 | 13,01 | 13,11 | -2,67% | 5.133.798,00 |
| 09.05.2024 | 13,37 | 13,53 | 13,37 | 13,47 | 1,05% | 3.116.269,00 |
| 08.05.2024 | 13,55 | 13,56 | 13,31 | 13,33 | -2,06% | 6.350.044,00 |
| 07.05.2024 | 13,74 | 13,92 | 13,61 | 13,61 | -0,80% | 6.787.501,00 |
| 06.05.2024 | 13,63 | 13,89 | 13,58 | 13,72 | 0,44% | 5.297.746,00 |
| 03.05.2024 | 13,56 | 13,72 | 13,51 | 13,66 | 1,64% | 4.279.148,00 |
| 02.05.2024 | 13,22 | 13,47 | 13,18 | 13,44 | 2,60% | 3.206.976,00 |
| 01.05.2024 | 13,33 | 13,45 | 12,90 | 13,10 | -3,18% | 6.846.562,00 |
| 30.04.2024 | 13,68 | 14,21 | 13,53 | 13,53 | -2,52% | 5.238.132,00 |
| 29.04.2024 | 13,71 | 13,98 | 13,71 | 13,88 | 1,02% | 4.846.227,00 |
| 26.04.2024 | 13,68 | 13,80 | 13,40 | 13,74 | 0,15% | 6.475.073,00 |
| 25.04.2024 | 13,32 | 13,75 | 13,32 | 13,72 | 2,08% | 6.541.280,00 |
| 24.04.2024 | 12,79 | 13,51 | 12,79 | 13,44 | 4,27% | 7.718.489,00 |
| 23.04.2024 | 12,86 | 13,10 | 12,80 | 12,89 | 0,23% | 4.794.736,00 |
| 22.04.2024 | 12,45 | 12,92 | 12,39 | 12,86 | 3,29% | 5.463.221,00 |
| 19.04.2024 | 12,25 | 12,48 | 12,21 | 12,45 | 1,63% | 4.806.445,00 |
| 18.04.2024 | 12,30 | 12,50 | 12,23 | 12,25 | -0,16% | 8.373.419,00 |
| 17.04.2024 | 12,33 | 12,50 | 12,27 | 12,27 | -0,16% | 4.703.386,00 |
| 16.04.2024 | 12,39 | 12,40 | 11,97 | 12,29 | -1,05% | 4.441.459,00 |
| 15.04.2024 | 12,69 | 12,82 | 12,41 | 12,42 | -2,28% | 5.475.421,00 |
| 12.04.2024 | 12,80 | 13,06 | 12,64 | 12,71 | -0,70% | 5.625.355,00 |
| 11.04.2024 | 12,81 | 12,88 | 12,55 | 12,80 | 0,16% | 4.863.433,00 |
| 10.04.2024 | 12,83 | 12,98 | 12,73 | 12,78 | -0,70% | 7.921.458,00 |
| 09.04.2024 | 12,55 | 12,91 | 12,55 | 12,87 | 2,55% | 7.314.712,00 |
| 08.04.2024 | 12,34 | 12,55 | 12,32 | 12,55 | 1,95% | 7.194.558,00 |
| 05.04.2024 | 12,44 | 12,45 | 12,27 | 12,31 | -1,20% | 5.518.625,00 |
| 04.04.2024 | 12,63 | 12,76 | 12,42 | 12,46 | -0,80% | 9.049.320,00 |
| 03.04.2024 | 12,39 | 12,57 | 12,39 | 12,56 | 1,13% | 7.747.263,00 |
| 02.04.2024 | 12,41 | 12,54 | 12,31 | 12,42 | -0,88% | 6.126.246,00 |
| 01.04.2024 | 12,50 | 12,66 | 12,41 | 12,53 | 0,32% | 10.137.317,00 |
| 28.03.2024 | 12,21 | 12,68 | 12,20 | 12,49 | 2,21% | 10.419.833,00 |
| 27.03.2024 | 11,81 | 12,22 | 11,73 | 12,22 | 3,65% | 10.075.936,00 |
| 26.03.2024 | 11,77 | 11,91 | 11,72 | 11,79 | 0,34% | 9.049.448,00 |
| 25.03.2024 | 11,61 | 11,80 | 11,60 | 11,75 | 1,47% | 6.605.819,00 |
| 22.03.2024 | 11,47 | 11,59 | 11,45 | 11,58 | 1,31% | 5.201.112,00 |
| 21.03.2024 | 11,31 | 11,54 | 11,30 | 11,43 | 1,06% | 7.063.752,00 |
| 20.03.2024 | 11,10 | 11,33 | 11,06 | 11,31 | 1,71% | 6.006.654,00 |
| 19.03.2024 | 11,07 | 11,23 | 11,02 | 11,12 | 0,54% | 11.632.235,00 |
| 18.03.2024 | 11,08 | 11,23 | 11,04 | 11,06 | -0,18% | 8.879.587,00 |
| 15.03.2024 | 11,22 | 11,29 | 10,93 | 11,08 | -1,25% | 16.341.101,00 |
| 14.03.2024 | 11,32 | 11,41 | 11,08 | 11,22 | -1,06% | 15.613.819,00 |
| 13.03.2024 | 11,30 | 11,51 | 11,30 | 11,34 | -0,44% | 15.387.255,00 |
| 12.03.2024 | 11,47 | 11,48 | 11,08 | 11,39 | 0,62% | 21.828.285,00 |
| 11.03.2024 | 11,59 | 11,71 | 11,14 | 11,32 | 1,52% | 50.927.695,00 |
| 08.03.2024 | 11,13 | 11,21 | 11,07 | 11,15 | 0,63% | 2.158.868,00 |
| 07.03.2024 | 11,11 | 11,18 | 11,06 | 11,08 | -0,18% | 2.704.308,00 |
| 06.03.2024 | 11,01 | 11,17 | 10,96 | 11,10 | 1,74% | 4.215.346,00 |
| 05.03.2024 | 10,68 | 11,11 | 10,68 | 10,91 | 1,87% | 4.019.232,00 |
| 04.03.2024 | 10,71 | 10,78 | 10,67 | 10,71 | 0,09% | 2.026.763,00 |
| 01.03.2024 | 10,74 | 10,78 | 10,64 | 10,70 | 0,09% | 3.196.901,00 |
| 29.02.2024 | 10,53 | 10,78 | 10,48 | 10,69 | 2,59% | 5.117.641,00 |
| 28.02.2024 | 10,43 | 10,53 | 10,36 | 10,42 | 0,00% | 2.414.592,00 |
| 27.02.2024 | 10,50 | 10,54 | 10,39 | 10,42 | -0,19% | 2.857.769,00 |
| 26.02.2024 | 10,54 | 10,66 | 10,38 | 10,44 | -0,38% | 3.240.083,00 |
| 23.02.2024 | 10,53 | 10,61 | 10,38 | 10,48 | -1,04% | 3.125.271,00 |
| 22.02.2024 | 10,53 | 10,63 | 10,38 | 10,59 | -0,38% | 3.979.822,00 |
| 21.02.2024 | 10,38 | 10,77 | 10,32 | 10,63 | 1,24% | 5.706.425,00 |
| 20.02.2024 | 10,53 | 10,95 | 10,34 | 10,50 | -0,28% | 6.549.172,00 |
| 16.02.2024 | 10,39 | 10,69 | 10,33 | 10,53 | 0,67% | 4.567.366,00 |
| 15.02.2024 | 9,92 | 10,49 | 9,92 | 10,46 | 5,34% | 6.215.668,00 |
| 14.02.2024 | 10,08 | 10,14 | 9,91 | 9,93 | -0,40% | 4.395.759,00 |
| 13.02.2024 | 10,10 | 10,13 | 9,97 | 9,97 | -2,73% | 5.239.009,00 |
| 12.02.2024 | 10,18 | 10,30 | 10,17 | 10,25 | 0,69% | 3.281.120,00 |
| 09.02.2024 | 10,28 | 10,37 | 10,15 | 10,18 | -0,49% | 3.719.326,00 |
| 08.02.2024 | 10,11 | 10,24 | 10,04 | 10,23 | 1,09% | 2.494.430,00 |
| 07.02.2024 | 10,14 | 10,18 | 10,07 | 10,12 | -0,10% | 2.137.353,00 |
| 06.02.2024 | 10,03 | 10,21 | 9,98 | 10,13 | 1,00% | 3.276.655,00 |
| 05.02.2024 | 10,10 | 10,15 | 9,93 | 10,03 | -3,09% | 3.649.848,00 |
| 02.02.2024 | 10,41 | 10,46 | 10,20 | 10,35 | -1,24% | 4.410.880,00 |
| 01.02.2024 | 10,22 | 10,53 | 10,22 | 10,48 | 2,85% | 4.655.969,00 |
| 31.01.2024 | 10,40 | 10,43 | 10,17 | 10,19 | -1,83% | 4.777.657,00 |
| 30.01.2024 | 10,39 | 10,46 | 10,26 | 10,38 | -1,14% | 6.184.765,00 |
| 29.01.2024 | 10,59 | 10,67 | 10,35 | 10,50 | -1,04% | 2.752.760,00 |
| 26.01.2024 | 10,53 | 10,75 | 10,51 | 10,61 | 1,05% | 4.559.958,00 |
| 25.01.2024 | 10,69 | 10,69 | 10,48 | 10,50 | -0,28% | 4.524.777,00 |
| 24.01.2024 | 10,70 | 10,70 | 10,50 | 10,53 | -0,66% | 2.069.699,00 |
| 23.01.2024 | 10,65 | 10,70 | 10,51 | 10,60 | -0,28% | 1.872.430,00 |
| 22.01.2024 | 10,42 | 10,70 | 10,39 | 10,63 | 2,71% | 3.430.702,00 |
| 19.01.2024 | 10,25 | 10,37 | 10,18 | 10,35 | 0,88% | 2.555.959,00 |
| 18.01.2024 | 10,31 | 10,35 | 10,18 | 10,26 | -0,39% | 1.937.619,00 |
| 17.01.2024 | 10,42 | 10,55 | 10,29 | 10,30 | -2,37% | 2.883.365,00 |
| 16.01.2024 | 10,82 | 10,83 | 10,52 | 10,55 | -3,30% | 6.218.973,00 |
| 12.01.2024 | 10,88 | 11,00 | 10,81 | 10,91 | 1,58% | 3.619.995,00 |
| 11.01.2024 | 10,79 | 10,85 | 10,70 | 10,74 | -0,65% | 3.069.193,00 |
| 10.01.2024 | 10,73 | 10,88 | 10,67 | 10,81 | 0,84% | 5.508.807,00 |
| 09.01.2024 | 10,65 | 10,77 | 10,57 | 10,72 | 0,00% | 3.986.174,00 |