15,376$
0,49%
Echtzeit-Aktienkurs Enlink Midstream LLC
Bid:
Ask:
Aktienkurse zur Enlink Midstream LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 15,25 | 15,49 | 15,19 | 15,33 | 0,20% | 2.791.574,00 |
| 16.01.2025 | 15,04 | 15,30 | 15,03 | 15,30 | 1,66% | 5.839.964,00 |
| 15.01.2025 | 15,07 | 15,13 | 14,93 | 15,05 | 0,53% | 1.853.808,00 |
| 14.01.2025 | 14,70 | 15,10 | 14,66 | 14,97 | 1,98% | 3.262.970,00 |
| 13.01.2025 | 14,15 | 14,71 | 14,14 | 14,68 | 2,44% | 3.246.355,00 |
| 10.01.2025 | 14,58 | 14,61 | 14,22 | 14,33 | -1,10% | 2.931.967,00 |
| 08.01.2025 | 14,31 | 14,53 | 14,31 | 14,49 | 1,19% | 3.335.113,00 |
| 07.01.2025 | 14,35 | 14,47 | 14,23 | 14,32 | 0,21% | 1.402.325,00 |
| 06.01.2025 | 14,57 | 14,59 | 14,26 | 14,29 | -1,45% | 1.122.210,00 |
| 03.01.2025 | 14,40 | 14,62 | 14,40 | 14,50 | 1,19% | 1.258.552,00 |
| 02.01.2025 | 14,25 | 14,43 | 14,21 | 14,33 | 1,27% | 1.361.723,00 |
| 31.12.2024 | 14,24 | 14,30 | 14,09 | 14,15 | -0,35% | 1.012.937,00 |
| 30.12.2024 | 14,18 | 14,30 | 14,02 | 14,20 | -0,21% | 2.958.313,00 |
| 27.12.2024 | 14,29 | 14,31 | 14,13 | 14,23 | -0,28% | 4.051.462,00 |
| 26.12.2024 | 14,31 | 14,35 | 14,19 | 14,27 | -0,97% | 3.213.568,00 |
| 24.12.2024 | 14,35 | 14,42 | 14,22 | 14,41 | 1,48% | 418.955,00 |
| 23.12.2024 | 14,11 | 14,25 | 13,90 | 14,20 | 0,78% | 1.114.486,00 |
| 20.12.2024 | 13,84 | 14,17 | 13,73 | 14,09 | 2,25% | 3.575.916,00 |
| 19.12.2024 | 13,76 | 13,97 | 13,72 | 13,78 | 0,29% | 2.232.524,00 |
| 18.12.2024 | 14,32 | 14,41 | 13,74 | 13,74 | -4,05% | 2.431.044,00 |
| 17.12.2024 | 14,25 | 14,36 | 14,13 | 14,32 | -1,10% | 2.295.067,00 |
| 16.12.2024 | 14,64 | 14,67 | 14,42 | 14,48 | -1,09% | 1.970.889,00 |
| 13.12.2024 | 14,70 | 14,72 | 14,55 | 14,64 | -0,41% | 2.296.397,00 |
| 12.12.2024 | 14,69 | 14,84 | 14,66 | 14,70 | -0,34% | 2.780.718,00 |
| 11.12.2024 | 14,77 | 14,86 | 14,66 | 14,75 | 0,55% | 3.655.167,00 |
| 10.12.2024 | 14,95 | 14,95 | 14,64 | 14,67 | -0,88% | 4.775.030,00 |
| 09.12.2024 | 15,40 | 15,42 | 14,75 | 14,80 | -3,46% | 3.502.355,00 |
| 06.12.2024 | 15,41 | 15,52 | 15,20 | 15,33 | -0,90% | 3.667.014,00 |
| 05.12.2024 | 15,36 | 15,55 | 15,31 | 15,47 | 1,24% | 1.497.451,00 |
| 04.12.2024 | 15,42 | 15,51 | 15,14 | 15,28 | -1,74% | 1.775.309,00 |
| 03.12.2024 | 15,64 | 15,67 | 15,47 | 15,55 | -0,13% | 2.267.247,00 |
| 02.12.2024 | 15,99 | 16,00 | 15,46 | 15,57 | -2,75% | 1.549.577,00 |
| 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% | 11.809.223,00 |
| 25.11.2024 | 16,15 | 16,40 | 15,24 | 15,60 | -0,95% | 19.176.121,00 |
| 22.11.2024 | 15,51 | 15,86 | 15,51 | 15,75 | 0,51% | 1.955.191,00 |
| 21.11.2024 | 15,54 | 15,69 | 15,48 | 15,67 | 1,36% | 2.038.243,00 |
| 20.11.2024 | 15,65 | 15,66 | 15,35 | 15,46 | -0,90% | 1.450.555,00 |
| 19.11.2024 | 15,55 | 15,64 | 15,40 | 15,60 | 0,00% | 2.407.530,00 |
| 18.11.2024 | 15,49 | 15,60 | 15,38 | 15,60 | 0,71% | 2.508.655,00 |
| 15.11.2024 | 15,25 | 15,54 | 15,25 | 15,49 | 1,04% | 1.766.869,00 |
| 14.11.2024 | 15,26 | 15,34 | 15,11 | 15,33 | 0,79% | 1.285.126,00 |
| 13.11.2024 | 15,36 | 15,39 | 15,17 | 15,21 | -0,65% | 1.043.414,00 |
| 12.11.2024 | 15,49 | 15,54 | 15,11 | 15,31 | -1,03% | 809.925,00 |
| 11.11.2024 | 15,24 | 15,51 | 15,24 | 15,47 | 1,71% | 1.256.648,00 |
| 08.11.2024 | 15,07 | 15,30 | 14,97 | 15,21 | -1,87% | 3.541.098,00 |
| 07.11.2024 | 15,38 | 15,51 | 14,94 | 15,50 | -0,13% | 2.370.661,00 |
| 06.11.2024 | 15,56 | 15,67 | 15,38 | 15,52 | 1,31% | 3.597.770,00 |
| 05.11.2024 | 14,97 | 15,32 | 14,94 | 15,32 | 2,54% | 3.032.352,00 |
| 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% | 1.379.296,00 |
| 31.10.2024 | 14,93 | 14,96 | 14,81 | 14,84 | -0,40% | 1.796.184,00 |
| 30.10.2024 | 14,82 | 14,94 | 14,72 | 14,90 | 0,40% | 2.722.101,00 |
| 29.10.2024 | 14,76 | 14,87 | 14,61 | 14,84 | 0,88% | 1.345.553,00 |
| 28.10.2024 | 14,63 | 14,72 | 14,63 | 14,71 | -0,68% | 918.185,00 |
| 25.10.2024 | 14,74 | 14,87 | 14,67 | 14,81 | 0,47% | 2.000.242,00 |
| 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% | 980.748,00 |
| 22.10.2024 | 14,65 | 14,78 | 14,62 | 14,74 | 0,61% | 539.451,00 |
| 21.10.2024 | 14,74 | 14,84 | 14,60 | 14,65 | -0,54% | 1.908.141,00 |
| 18.10.2024 | 14,52 | 14,76 | 14,52 | 14,73 | 0,89% | 2.171.171,00 |
| 17.10.2024 | 14,68 | 14,75 | 14,51 | 14,60 | -0,07% | 2.335.816,00 |
| 16.10.2024 | 14,60 | 14,65 | 14,48 | 14,61 | 0,07% | 1.193.222,00 |
| 15.10.2024 | 14,56 | 14,65 | 14,43 | 14,60 | -0,68% | 1.524.644,00 |
| 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% | 1.019.693,00 |
| 10.10.2024 | 14,63 | 14,64 | 14,48 | 14,60 | -0,34% | 1.244.093,00 |
| 09.10.2024 | 14,43 | 14,67 | 14,41 | 14,65 | 0,34% | 1.452.232,00 |
| 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% | 1.106.953,00 |
| 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% | 1.866.435,00 |
| 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% | 1.331.047,00 |
| 30.09.2024 | 14,46 | 14,56 | 14,36 | 14,51 | 0,00% | 1.006.439,00 |
| 27.09.2024 | 14,48 | 14,55 | 14,41 | 14,51 | 0,62% | 1.209.039,00 |
| 26.09.2024 | 14,52 | 14,66 | 14,38 | 14,42 | -0,55% | 2.227.727,00 |
| 25.09.2024 | 14,56 | 14,60 | 14,41 | 14,50 | -0,48% | 1.273.802,00 |
| 24.09.2024 | 14,73 | 14,73 | 14,49 | 14,57 | -0,88% | 1.658.837,00 |
| 23.09.2024 | 14,62 | 14,71 | 14,54 | 14,70 | 0,55% | 1.111.440,00 |
| 20.09.2024 | 14,47 | 14,72 | 14,42 | 14,62 | 0,76% | 6.381.447,00 |
| 19.09.2024 | 14,59 | 14,69 | 14,41 | 14,51 | 0,42% | 1.358.109,00 |
| 18.09.2024 | 14,70 | 14,73 | 14,43 | 14,45 | -1,43% | 1.288.974,00 |
| 17.09.2024 | 14,70 | 14,74 | 14,61 | 14,66 | -0,14% | 1.299.524,00 |
| 16.09.2024 | 14,62 | 14,71 | 14,57 | 14,68 | 1,10% | 1.829.333,00 |
| 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% | 1.985.352,00 |
| 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% | 1.749.151,00 |
| 05.09.2024 | 14,40 | 14,46 | 14,28 | 14,31 | 0,14% | 2.157.331,00 |
| 04.09.2024 | 14,25 | 14,38 | 14,16 | 14,29 | 0,78% | 2.755.301,00 |
| 03.09.2024 | 14,24 | 14,32 | 13,97 | 14,18 | -1,25% | 4.001.946,00 |
| 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% | 12.836.347,00 |
| 28.08.2024 | 13,25 | 13,31 | 13,08 | 13,16 | -0,38% | 1.957.124,00 |
| 27.08.2024 | 13,38 | 13,52 | 13,19 | 13,21 | -1,86% | 2.073.364,00 |
| 26.08.2024 | 13,41 | 13,58 | 13,36 | 13,46 | 1,36% | 1.089.700,00 |