186,170$
1,70%
Echtzeit-Aktienkurs Targa Resources Investments Inc.
Bid:
Ask:
Aktienkurse zur Targa Resources Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 185,22 | 187,61 | 184,09 | 186,17 | 1,70% | 1.117.998,00 |
| 02.01.2025 | 180,17 | 183,30 | 179,28 | 183,06 | 2,55% | 1.107.317,00 |
| 31.12.2024 | 178,13 | 179,45 | 177,23 | 178,50 | 0,42% | 1.254.830,00 |
| 30.12.2024 | 177,50 | 178,82 | 175,28 | 177,76 | 0,23% | 1.063.917,00 |
| 27.12.2024 | 177,63 | 178,30 | 175,92 | 177,36 | -0,30% | 976.570,00 |
| 26.12.2024 | 179,83 | 180,53 | 177,12 | 177,90 | -1,56% | 900.926,00 |
| 24.12.2024 | 179,39 | 181,17 | 178,38 | 180,72 | 1,32% | 675.592,00 |
| 23.12.2024 | 176,39 | 178,58 | 173,53 | 178,37 | 0,89% | 1.441.713,00 |
| 20.12.2024 | 171,53 | 176,80 | 171,53 | 176,79 | 2,47% | 4.682.051,00 |
| 19.12.2024 | 174,24 | 176,94 | 171,19 | 172,53 | 0,34% | 3.301.078,00 |
| 18.12.2024 | 181,27 | 181,27 | 171,70 | 171,94 | -5,12% | 3.146.673,00 |
| 17.12.2024 | 180,89 | 181,84 | 177,85 | 181,22 | -1,19% | 2.282.775,00 |
| 16.12.2024 | 184,50 | 185,13 | 181,83 | 183,40 | -0,66% | 2.444.971,00 |
| 13.12.2024 | 186,88 | 187,31 | 183,97 | 184,62 | -0,51% | 995.548,00 |
| 12.12.2024 | 185,32 | 187,46 | 184,96 | 185,57 | -0,38% | 1.122.073,00 |
| 11.12.2024 | 186,94 | 187,30 | 183,76 | 186,28 | 0,51% | 1.630.396,00 |
| 10.12.2024 | 187,70 | 189,04 | 184,74 | 185,34 | -0,85% | 1.381.961,00 |
| 09.12.2024 | 194,36 | 195,76 | 186,41 | 186,93 | -3,81% | 2.238.193,00 |
| 06.12.2024 | 197,63 | 197,98 | 192,50 | 194,34 | -2,01% | 1.355.183,00 |
| 05.12.2024 | 195,38 | 199,45 | 195,38 | 198,33 | 1,47% | 1.244.134,00 |
| 04.12.2024 | 196,01 | 197,91 | 193,29 | 195,45 | -0,85% | 1.338.330,00 |
| 03.12.2024 | 195,89 | 198,25 | 194,61 | 197,13 | 1,33% | 1.450.513,00 |
| 02.12.2024 | 204,65 | 204,65 | 193,12 | 194,54 | -4,78% | 1.964.948,00 |
| 29.11.2024 | 202,50 | 205,47 | 202,01 | 204,30 | 1,44% | 826.788,00 |
| 27.11.2024 | 203,91 | 204,54 | 201,22 | 201,39 | -0,99% | 1.506.355,00 |
| 26.11.2024 | 201,64 | 203,49 | 200,81 | 203,41 | 1,17% | 1.685.858,00 |
| 25.11.2024 | 208,94 | 209,01 | 199,74 | 201,06 | -3,01% | 3.890.866,00 |
| 22.11.2024 | 208,70 | 209,87 | 206,52 | 207,31 | 2,20% | 1.266.115,00 |
| 20.11.2024 | 204,25 | 205,20 | 201,20 | 202,84 | -0,36% | 1.230.357,00 |
| 19.11.2024 | 197,55 | 203,67 | 197,12 | 203,57 | 2,30% | 2.250.723,00 |
| 18.11.2024 | 197,50 | 199,76 | 196,00 | 199,00 | 1,51% | 1.747.153,00 |
| 15.11.2024 | 190,01 | 196,21 | 190,01 | 196,04 | 2,33% | 1.269.294,00 |
| 14.11.2024 | 192,13 | 192,46 | 188,54 | 191,57 | -0,74% | 1.326.751,00 |
| 13.11.2024 | 194,16 | 194,80 | 191,74 | 193,00 | -0,67% | 1.359.246,00 |
| 12.11.2024 | 196,49 | 197,14 | 192,95 | 194,31 | -0,33% | 1.081.338,00 |
| 11.11.2024 | 193,62 | 196,60 | 192,50 | 194,96 | 1,39% | 1.180.038,00 |
| 08.11.2024 | 188,88 | 192,63 | 188,47 | 192,28 | 2,39% | 2.277.679,00 |
| 07.11.2024 | 185,30 | 188,22 | 183,60 | 187,79 | 0,94% | 1.210.798,00 |
| 06.11.2024 | 183,27 | 189,62 | 182,19 | 186,04 | 4,87% | 2.884.873,00 |
| 05.11.2024 | 168,47 | 178,59 | 167,54 | 177,40 | 4,85% | 2.921.565,00 |
| 04.11.2024 | 165,56 | 169,29 | 165,56 | 169,20 | 2,38% | 1.109.191,00 |
| 01.11.2024 | 168,34 | 168,57 | 164,36 | 165,27 | -1,01% | 1.244.212,00 |
| 31.10.2024 | 166,04 | 168,28 | 165,66 | 166,96 | 0,20% | 1.257.186,00 |
| 30.10.2024 | 164,33 | 167,62 | 164,23 | 166,63 | 1,35% | 1.438.457,00 |
| 29.10.2024 | 164,59 | 165,01 | 163,15 | 164,41 | -0,19% | 835.672,00 |
| 28.10.2024 | 162,95 | 164,92 | 162,35 | 164,72 | -0,75% | 1.989.124,00 |
| 25.10.2024 | 169,87 | 169,92 | 162,42 | 165,96 | -1,55% | 2.444.614,00 |
| 24.10.2024 | 166,59 | 169,59 | 166,04 | 168,57 | 1,65% | 1.853.929,00 |
| 23.10.2024 | 164,25 | 167,43 | 164,25 | 165,84 | 0,44% | 2.730.274,00 |
| 22.10.2024 | 162,04 | 165,65 | 161,35 | 165,12 | 2,11% | 1.009.681,00 |
| 21.10.2024 | 163,85 | 164,90 | 161,04 | 161,71 | -0,64% | 1.061.337,00 |
| 18.10.2024 | 162,51 | 163,38 | 161,24 | 162,75 | 0,51% | 841.862,00 |
| 17.10.2024 | 164,08 | 165,38 | 161,63 | 161,92 | -0,44% | 1.249.518,00 |
| 16.10.2024 | 161,93 | 163,29 | 161,03 | 162,63 | 0,47% | 768.451,00 |
| 15.10.2024 | 163,42 | 164,51 | 160,81 | 161,87 | -2,87% | 1.599.846,00 |
| 14.10.2024 | 165,00 | 167,79 | 165,00 | 166,66 | 0,54% | 1.483.428,00 |
| 11.10.2024 | 162,92 | 166,07 | 162,03 | 165,76 | 1,99% | 2.264.313,00 |
| 10.10.2024 | 163,22 | 163,47 | 160,20 | 162,52 | -0,54% | 1.301.316,00 |
| 09.10.2024 | 157,09 | 163,71 | 157,09 | 163,40 | 3,23% | 2.365.610,00 |
| 08.10.2024 | 157,36 | 158,84 | 155,48 | 158,29 | 0,13% | 1.470.123,00 |
| 07.10.2024 | 157,74 | 159,72 | 157,32 | 158,08 | 0,04% | 1.883.064,00 |
| 04.10.2024 | 156,77 | 158,12 | 155,80 | 158,02 | 1,62% | 1.096.918,00 |
| 03.10.2024 | 154,60 | 156,18 | 153,12 | 155,50 | 1,47% | 1.026.092,00 |
| 02.10.2024 | 151,45 | 153,40 | 150,44 | 153,24 | 1,77% | 1.432.291,00 |
| 01.10.2024 | 147,17 | 151,20 | 146,55 | 150,58 | 1,74% | 1.413.580,00 |
| 30.09.2024 | 146,97 | 148,16 | 145,54 | 148,01 | 0,82% | 1.973.896,00 |
| 27.09.2024 | 146,37 | 147,43 | 144,30 | 146,80 | 0,33% | 1.971.494,00 |
| 26.09.2024 | 153,43 | 154,54 | 146,10 | 146,31 | -5,94% | 2.064.258,00 |
| 25.09.2024 | 156,46 | 156,91 | 154,29 | 155,55 | -0,58% | 888.796,00 |
| 24.09.2024 | 156,66 | 157,68 | 156,00 | 156,46 | 0,60% | 1.914.535,00 |
| 23.09.2024 | 153,20 | 155,78 | 153,20 | 155,53 | 1,77% | 2.126.641,00 |
| 20.09.2024 | 149,30 | 154,40 | 148,29 | 152,83 | 0,41% | 4.237.264,00 |
| 19.09.2024 | 154,34 | 154,87 | 151,78 | 152,21 | 0,01% | 1.729.322,00 |
| 18.09.2024 | 152,55 | 154,24 | 151,64 | 152,19 | 0,11% | 1.811.309,00 |
| 17.09.2024 | 150,42 | 152,20 | 150,21 | 152,02 | 0,95% | 847.041,00 |
| 16.09.2024 | 149,76 | 151,05 | 148,28 | 150,59 | 1,62% | 1.186.054,00 |
| 13.09.2024 | 147,21 | 148,28 | 146,39 | 148,19 | 1,00% | 833.356,00 |
| 12.09.2024 | 145,17 | 148,22 | 144,90 | 146,72 | 1,38% | 1.284.441,00 |
| 11.09.2024 | 144,05 | 145,26 | 142,11 | 144,72 | 0,37% | 1.498.088,00 |
| 10.09.2024 | 144,42 | 145,20 | 143,16 | 144,18 | 0,17% | 1.762.035,00 |
| 09.09.2024 | 147,41 | 148,23 | 143,52 | 143,93 | -1,92% | 2.206.152,00 |
| 06.09.2024 | 149,99 | 150,91 | 145,04 | 146,75 | -2,02% | 1.611.380,00 |
| 05.09.2024 | 147,64 | 150,02 | 147,64 | 149,78 | 1,79% | 2.125.350,00 |
| 04.09.2024 | 151,65 | 152,42 | 146,20 | 147,15 | -1,82% | 2.320.460,00 |
| 03.09.2024 | 146,21 | 150,48 | 143,89 | 149,88 | 2,03% | 2.926.000,00 |
| 30.08.2024 | 145,00 | 147,02 | 145,00 | 146,90 | 0,42% | 2.325.456,00 |
| 29.08.2024 | 144,89 | 146,68 | 143,64 | 146,29 | 1,39% | 856.630,00 |
| 28.08.2024 | 145,00 | 145,83 | 144,16 | 144,29 | -0,58% | 1.200.210,00 |
| 27.08.2024 | 145,21 | 147,08 | 144,73 | 145,13 | -0,23% | 1.207.891,00 |
| 26.08.2024 | 145,55 | 146,21 | 143,70 | 145,47 | 0,93% | 1.416.213,00 |
| 23.08.2024 | 143,65 | 144,21 | 142,72 | 144,13 | 0,90% | 850.514,00 |
| 22.08.2024 | 142,44 | 144,00 | 142,18 | 142,85 | 0,38% | 1.363.526,00 |
| 21.08.2024 | 142,50 | 143,29 | 141,58 | 142,31 | 0,50% | 1.295.060,00 |
| 20.08.2024 | 144,35 | 144,81 | 140,90 | 141,60 | -2,00% | 928.059,00 |
| 19.08.2024 | 142,42 | 144,84 | 142,42 | 144,49 | 1,42% | 1.413.046,00 |
| 16.08.2024 | 142,24 | 142,96 | 141,26 | 142,46 | -0,26% | 1.528.546,00 |
| 15.08.2024 | 141,48 | 142,91 | 140,74 | 142,83 | 1,90% | 2.233.545,00 |
| 14.08.2024 | 136,86 | 140,25 | 136,60 | 140,16 | 2,61% | 1.997.401,00 |
| 13.08.2024 | 136,89 | 137,08 | 135,50 | 136,60 | -0,72% | 2.030.002,00 |
| 12.08.2024 | 136,45 | 138,47 | 136,45 | 137,59 | 1,40% | 1.886.619,00 |