Echtzeit-Aktienkurs Shell Midstream Partners LP
Bid:
Ask:
Aktienkurse zur Shell Midstream Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,98 | 10,99 | 10,96 | 10,96 | -3,01% | - |
| 25.02.2021 | 11,30 | 11,31 | 11,30 | 11,30 | -4,07% | - |
| 24.02.2021 | 12,01 | 12,05 | 11,46 | 11,78 | 2,17% | - |
| 23.02.2021 | 11,67 | 11,69 | 11,34 | 11,53 | -0,35% | - |
| 22.02.2021 | 11,87 | 11,87 | 11,56 | 11,57 | 0,87% | - |
| 19.02.2021 | 11,20 | 11,61 | 11,16 | 11,47 | 1,37% | - |
| 18.02.2021 | 11,28 | 11,56 | 11,16 | 11,32 | -2,12% | - |
| 17.02.2021 | 11,75 | 11,80 | 11,40 | 11,56 | -0,34% | - |
| 16.02.2021 | 11,98 | 11,98 | 11,50 | 11,60 | 0,39% | - |
| 12.02.2021 | 11,60 | 11,63 | 11,48 | 11,56 | 0,78% | - |
| 11.02.2021 | 11,61 | 11,63 | 11,13 | 11,47 | 0,66% | - |
| 10.02.2021 | 11,20 | 11,52 | 11,12 | 11,39 | 2,38% | - |
| 09.02.2021 | 11,03 | 11,16 | 10,98 | 11,13 | 0,41% | - |
| 08.02.2021 | 11,03 | 11,12 | 10,96 | 11,08 | 1,28% | - |
| 05.02.2021 | 11,00 | 11,10 | 10,91 | 10,94 | 0,18% | - |
| 04.02.2021 | 10,75 | 11,16 | 10,70 | 10,92 | 1,53% | - |
| 03.02.2021 | 10,68 | 10,78 | 10,59 | 10,76 | 1,08% | - |
| 02.02.2021 | 10,73 | 10,92 | 10,53 | 10,64 | -1,25% | - |
| 01.02.2021 | 10,64 | 10,99 | 10,54 | 10,78 | -6,51% | - |
| 29.01.2021 | 11,59 | 11,93 | 11,30 | 11,53 | 0,52% | - |
| 28.01.2021 | 11,37 | 11,62 | 0,00 | 11,47 | -2,01% | - |
| 27.01.2021 | 11,12 | 11,71 | 11,12 | 11,70 | 2,41% | - |
| 26.01.2021 | 11,65 | 11,74 | 11,14 | 11,43 | 0,48% | - |
| 25.01.2021 | 11,27 | 11,42 | 11,04 | 11,37 | 3,04% | - |
| 22.01.2021 | 10,89 | 11,27 | 10,83 | 11,04 | 0,36% | - |
| 21.01.2021 | 10,99 | 11,00 | 10,99 | 11,00 | -0,95% | - |
| 20.01.2021 | 11,18 | 11,25 | 10,92 | 11,10 | -2,80% | - |
| 19.01.2021 | 11,43 | 11,66 | 11,40 | 11,42 | 0,00% | - |
| 15.01.2021 | 11,37 | 11,61 | 11,27 | 11,42 | -2,10% | - |
| 14.01.2021 | 11,44 | 11,70 | 11,37 | 11,67 | 3,46% | - |
| 13.01.2021 | 11,40 | 11,40 | 11,17 | 11,28 | -1,36% | - |
| 12.01.2021 | 11,43 | 11,52 | 11,21 | 11,43 | 4,24% | - |
| 11.01.2021 | 11,02 | 11,16 | 10,86 | 10,97 | 0,41% | - |
| 08.01.2021 | 10,92 | 11,00 | 10,82 | 10,92 | -1,36% | - |
| 07.01.2021 | 10,99 | 11,15 | 10,92 | 11,07 | 1,33% | - |
| 06.01.2021 | 10,61 | 11,05 | 10,58 | 10,93 | 5,56% | - |
| 05.01.2021 | 10,36 | 10,36 | 10,35 | 10,35 | 3,14% | - |
| 04.01.2021 | 10,09 | 10,22 | 9,98 | 10,04 | -0,89% | - |
| 31.12.2020 | 9,96 | 10,35 | 9,95 | 10,13 | 1,25% | - |
| 30.12.2020 | 10,25 | 10,27 | 9,95 | 10,00 | -1,38% | - |
| 29.12.2020 | 10,03 | 10,17 | 10,00 | 10,14 | -0,88% | - |
| 28.12.2020 | 10,17 | 10,31 | 0,00 | 10,23 | 4,02% | - |
| 24.12.2020 | 10,02 | 10,28 | 9,84 | 9,84 | -2,77% | - |
| 23.12.2020 | 10,00 | 10,16 | 9,93 | 10,12 | 2,28% | - |
| 22.12.2020 | 10,04 | 10,11 | 9,87 | 9,89 | -0,90% | - |
| 21.12.2020 | 10,12 | 10,25 | 9,92 | 9,98 | -1,77% | - |
| 18.12.2020 | 10,07 | 10,24 | 10,01 | 10,16 | -1,26% | - |
| 17.12.2020 | 10,09 | 10,30 | 9,92 | 10,29 | -0,82% | - |
| 16.12.2020 | 10,28 | 11,21 | 10,04 | 10,38 | -0,19% | - |
| 15.12.2020 | 10,18 | 10,49 | 10,09 | 10,40 | 1,56% | - |
| 14.12.2020 | 10,52 | 10,55 | 10,14 | 10,24 | -6,49% | - |
| 11.12.2020 | 11,02 | 11,13 | 10,87 | 10,95 | -2,75% | - |
| 10.12.2020 | 11,08 | 11,33 | 10,92 | 11,26 | 3,68% | - |
| 09.12.2020 | 11,30 | 11,34 | 10,55 | 10,86 | -2,60% | - |
| 08.12.2020 | 10,53 | 11,15 | 10,53 | 11,15 | -1,94% | - |
| 07.12.2020 | 11,07 | 11,37 | 10,89 | 11,37 | 0,80% | - |
| 04.12.2020 | 11,18 | 11,60 | 11,16 | 11,28 | 5,87% | - |
| 03.12.2020 | 10,44 | 10,81 | 10,39 | 10,65 | 4,26% | - |
| 02.12.2020 | 10,20 | 10,40 | 10,15 | 10,22 | -0,24% | - |
| 01.12.2020 | 10,44 | 10,45 | 10,15 | 10,24 | -0,73% | - |
| 30.11.2020 | 10,63 | 10,68 | 10,32 | 10,32 | -4,80% | - |
| 27.11.2020 | 11,03 | 11,04 | 10,74 | 10,84 | -3,09% | - |
| 25.11.2020 | 10,89 | 11,26 | 10,77 | 11,18 | 1,45% | - |
| 24.11.2020 | 10,90 | 11,16 | 10,86 | 11,02 | 7,25% | - |
| 23.11.2020 | 10,42 | 10,49 | 10,24 | 10,28 | 3,11% | - |
| 20.11.2020 | 9,98 | 10,13 | 9,93 | 9,97 | 0,61% | - |
| 19.11.2020 | 9,91 | 9,94 | 9,90 | 9,91 | 6,22% | - |
| 18.11.2020 | 9,46 | 9,57 | 9,30 | 9,33 | -1,48% | - |
| 17.11.2020 | 9,25 | 9,51 | 9,21 | 9,47 | 1,45% | - |
| 16.11.2020 | 9,43 | 9,61 | 9,33 | 9,33 | 0,76% | - |
| 13.11.2020 | 9,35 | 9,37 | 9,15 | 9,26 | -1,07% | - |
| 12.11.2020 | 9,27 | 9,36 | 9,17 | 9,36 | 0,00% | - |
| 11.11.2020 | 9,37 | 9,38 | 9,36 | 9,36 | 1,79% | - |
| 10.11.2020 | 8,89 | 9,31 | 8,84 | 9,20 | 4,61% | - |
| 09.11.2020 | 0,00 | 8,92 | 0,00 | 8,79 | 7,13% | - |
| 06.11.2020 | 11,25 | 11,25 | 8,18 | 8,21 | -4,43% | - |
| 05.11.2020 | 8,60 | 8,81 | 8,51 | 8,59 | -0,46% | - |
| 04.11.2020 | 8,43 | 8,71 | 8,35 | 8,63 | 1,23% | - |
| 03.11.2020 | 8,57 | 8,69 | 8,36 | 8,52 | 0,83% | - |
| 02.11.2020 | 8,99 | 8,99 | 8,24 | 8,45 | -3,43% | - |
| 30.10.2020 | 9,01 | 9,03 | 0,00 | 8,75 | -5,41% | - |
| 29.10.2020 | 9,11 | 9,26 | 8,96 | 9,25 | 2,15% | - |
| 28.10.2020 | 9,11 | 9,32 | 8,98 | 9,06 | -3,82% | - |
| 27.10.2020 | 9,41 | 9,62 | 9,37 | 9,42 | 0,37% | - |
| 26.10.2020 | 9,48 | 9,51 | 9,28 | 9,38 | -1,73% | - |
| 23.10.2020 | 9,65 | 9,67 | 9,42 | 9,55 | 0,90% | - |
| 22.10.2020 | 0,00 | 9,74 | 0,00 | 9,46 | 3,05% | - |
| 21.10.2020 | 9,30 | 9,38 | 9,18 | 9,18 | -0,92% | - |
| 20.10.2020 | 9,26 | 9,32 | 9,16 | 9,27 | 0,98% | - |
| 19.10.2020 | 9,39 | 9,43 | 9,11 | 9,18 | -2,91% | - |
| 16.10.2020 | 9,35 | 9,56 | 9,31 | 9,45 | 0,32% | - |
| 15.10.2020 | 0,00 | 9,61 | 0,00 | 9,42 | -1,52% | - |
| 14.10.2020 | 9,50 | 9,72 | 0,00 | 9,57 | 2,30% | - |
| 13.10.2020 | 9,42 | 9,47 | 9,22 | 9,35 | -1,42% | - |
| 12.10.2020 | 9,47 | 9,68 | 9,38 | 9,49 | -1,15% | - |
| 09.10.2020 | 9,55 | 9,75 | 9,41 | 9,60 | 0,16% | - |
| 08.10.2020 | 9,13 | 9,60 | 9,08 | 9,58 | 4,76% | - |
| 07.10.2020 | 9,22 | 9,29 | 9,14 | 9,15 | -0,71% | - |
| 06.10.2020 | 9,43 | 9,55 | 9,10 | 9,21 | -5,59% | - |
| 05.10.2020 | 9,54 | 9,78 | 9,34 | 9,76 | 2,63% | - |