Echtzeit-Aktienkurs American Midstream Partners
Bid:
Ask:
Aktienkurse zur American Midstream Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 35,02 | 35,37 | 35,02 | 35,37 | -0,53% | 3.684,00 |
| 07.07.2026 | 35,51 | 35,75 | 35,51 | 35,56 | -1,80% | 5.080,00 |
| 06.07.2026 | 36,22 | 36,27 | 36,19 | 36,21 | 0,97% | 6.242,00 |
| 02.07.2026 | 36,43 | 36,43 | 35,67 | 35,86 | -0,83% | 1.270,00 |
| 01.07.2026 | 36,45 | 36,45 | 36,16 | 36,16 | -0,78% | 4.513,00 |
| 30.06.2026 | 36,06 | 36,50 | 36,06 | 36,45 | 1,50% | 7.848,00 |
| 29.06.2026 | 35,74 | 35,91 | 35,73 | 35,91 | 0,47% | 2.172,00 |
| 26.06.2026 | 35,91 | 35,91 | 35,62 | 35,74 | -1,24% | 9.290,00 |
| 25.06.2026 | 36,40 | 36,42 | 36,09 | 36,19 | 1,01% | 7.839,00 |
| 24.06.2026 | 36,11 | 36,11 | 35,78 | 35,83 | 0,35% | 2.194,00 |
| 23.06.2026 | 36,09 | 36,26 | 35,52 | 35,70 | -1,06% | 6.809,00 |
| 22.06.2026 | 35,97 | 36,09 | 35,88 | 36,09 | 0,69% | 3.952,00 |
| 18.06.2026 | 35,83 | 35,85 | 35,76 | 35,84 | 0,61% | 2.106,00 |
| 17.06.2026 | 36,18 | 36,18 | 35,62 | 35,62 | -0,70% | 1.932,00 |
| 16.06.2026 | 35,99 | 36,15 | 35,86 | 35,87 | -0,82% | 7.236,00 |
| 15.06.2026 | 36,31 | 36,31 | 36,17 | 36,17 | 0,79% | 1.775,00 |
| 12.06.2026 | 35,79 | 36,04 | 35,79 | 35,88 | 0,46% | 17.181,00 |
| 11.06.2026 | 35,19 | 35,73 | 35,13 | 35,72 | 2,69% | 3.703,00 |
| 10.06.2026 | 35,07 | 35,09 | 34,72 | 34,79 | -1,85% | 21.839,00 |
| 09.06.2026 | 35,79 | 35,79 | 35,05 | 35,44 | 0,81% | 1.403,00 |
| 08.06.2026 | 35,21 | 35,21 | 35,16 | 35,16 | 0,21% | 604,00 |
| 05.06.2026 | 35,36 | 35,36 | 35,08 | 35,08 | -2,60% | 888,00 |
| 04.06.2026 | 35,56 | 36,05 | 35,56 | 36,02 | 1,23% | 9.122,00 |
| 03.06.2026 | 35,31 | 35,66 | 35,31 | 35,58 | 0,24% | 7.702,00 |
| 02.06.2026 | 35,30 | 35,52 | 35,30 | 35,50 | 1,66% | 15.068,00 |
| 01.06.2026 | 33,81 | 35,00 | 33,81 | 34,92 | 0,55% | 8.799,00 |
| 29.05.2026 | 34,83 | 34,83 | 34,69 | 34,72 | 0,12% | 5.388,00 |
| 28.05.2026 | 34,39 | 34,69 | 34,39 | 34,68 | -0,09% | 5.149,00 |
| 27.05.2026 | 34,83 | 34,83 | 34,70 | 34,71 | -0,83% | 4.233,00 |
| 26.05.2026 | 34,66 | 35,04 | 34,66 | 35,00 | 1,00% | 1.773,00 |
| 22.05.2026 | 34,60 | 34,79 | 34,53 | 34,66 | 0,74% | 10.541,00 |
| 21.05.2026 | 34,11 | 34,43 | 34,02 | 34,40 | 0,14% | 22.817,00 |
| 20.05.2026 | 34,36 | 34,36 | 34,31 | 34,36 | 1,66% | 5.910,00 |
| 19.05.2026 | 33,73 | 34,08 | 33,65 | 33,79 | -1,29% | 9.702,00 |
| 18.05.2026 | 34,38 | 34,38 | 34,22 | 34,24 | -0,49% | 3.209,00 |
| 15.05.2026 | 34,64 | 34,64 | 34,41 | 34,41 | -1,64% | 8.382,00 |
| 14.05.2026 | 34,87 | 35,01 | 34,87 | 34,98 | 0,58% | 5.252,00 |
| 13.05.2026 | 34,66 | 34,82 | 34,52 | 34,78 | 0,27% | 19.480,00 |
| 12.05.2026 | 34,51 | 34,68 | 34,33 | 34,68 | -0,47% | 1.917,00 |
| 11.05.2026 | 34,98 | 34,99 | 34,85 | 34,85 | -0,19% | 45.567,00 |
| 08.05.2026 | 34,97 | 35,04 | 34,92 | 34,92 | -0,10% | 2.484,00 |
| 07.05.2026 | 35,36 | 35,39 | 34,91 | 34,95 | -1,66% | 23.449,00 |
| 06.05.2026 | 35,47 | 35,57 | 35,28 | 35,54 | 1,16% | 172.547,00 |
| 05.05.2026 | 35,06 | 35,20 | 35,06 | 35,13 | 1,10% | 9.185,00 |
| 04.05.2026 | 35,09 | 35,09 | 34,71 | 34,75 | -0,98% | 972,00 |
| 01.05.2026 | 35,23 | 35,28 | 35,05 | 35,10 | -0,71% | 12.522,00 |
| 30.04.2026 | 34,94 | 35,37 | 34,90 | 35,35 | 2,25% | 27.975,00 |
| 29.04.2026 | 35,04 | 35,04 | 34,46 | 34,57 | -0,43% | 7.017,00 |
| 28.04.2026 | 34,72 | 34,72 | 34,67 | 34,72 | -1,57% | 3.988,00 |
| 27.04.2026 | 35,22 | 35,28 | 35,21 | 35,27 | 0,12% | 1.428,00 |
| 24.04.2026 | 35,13 | 35,28 | 35,12 | 35,23 | -0,09% | 6.515,00 |
| 23.04.2026 | 35,35 | 35,35 | 35,17 | 35,27 | 0,22% | 6.768,00 |
| 22.04.2026 | 35,31 | 35,31 | 35,16 | 35,19 | -0,09% | 19.434,00 |
| 21.04.2026 | 35,77 | 35,77 | 35,20 | 35,22 | -0,75% | 32.494,00 |
| 20.04.2026 | 35,46 | 35,49 | 35,41 | 35,49 | 0,47% | 5.094,00 |
| 17.04.2026 | 35,05 | 35,33 | 35,05 | 35,32 | 2,24% | 5.735,00 |
| 16.04.2026 | 34,53 | 34,68 | 34,53 | 34,55 | -0,06% | 7.064,00 |
| 15.04.2026 | 34,77 | 34,77 | 34,49 | 34,57 | -0,49% | 2.018,00 |
| 14.04.2026 | 34,79 | 34,86 | 34,73 | 34,74 | 0,66% | 7.850,00 |
| 13.04.2026 | 34,04 | 34,51 | 34,04 | 34,51 | 1,41% | 5.163,00 |
| 10.04.2026 | 34,00 | 34,07 | 33,96 | 34,03 | -0,18% | 26.250,00 |
| 09.04.2026 | 34,11 | 34,23 | 34,07 | 34,09 | 0,42% | 17.304,00 |
| 08.04.2026 | 33,93 | 33,97 | 33,91 | 33,95 | 3,93% | 1.931,00 |
| 07.04.2026 | 32,50 | 32,71 | 32,50 | 32,66 | -0,05% | 10.493,00 |
| 06.04.2026 | 32,47 | 32,69 | 32,47 | 32,68 | 0,52% | 3.611,00 |
| 02.04.2026 | 32,35 | 32,51 | 32,35 | 32,51 | 0,27% | 2.310,00 |
| 01.04.2026 | 32,62 | 32,62 | 32,41 | 32,42 | 0,86% | 5.961,00 |
| 31.03.2026 | 32,01 | 32,19 | 31,95 | 32,14 | 2,78% | 6.915,00 |
| 30.03.2026 | 31,59 | 31,60 | 31,22 | 31,28 | -1,18% | 3.062,00 |
| 27.03.2026 | 31,78 | 31,89 | 31,56 | 31,65 | -1,43% | 3.787,00 |
| 26.03.2026 | 32,53 | 32,76 | 32,08 | 32,11 | -1,89% | 27.680,00 |
| 25.03.2026 | 32,83 | 32,83 | 32,61 | 32,73 | 0,63% | 2.712,00 |
| 24.03.2026 | 32,01 | 32,63 | 32,01 | 32,52 | 0,48% | 14.132,00 |
| 23.03.2026 | 32,86 | 32,90 | 32,30 | 32,37 | 1,92% | 181.849,00 |
| 20.03.2026 | 32,25 | 32,28 | 31,67 | 31,76 | -2,06% | 3.435,00 |
| 19.03.2026 | 32,15 | 32,44 | 32,11 | 32,42 | 0,27% | 1.672,00 |
| 18.03.2026 | 32,71 | 32,74 | 32,34 | 32,34 | -1,26% | 3.152,00 |
| 17.03.2026 | 32,11 | 32,94 | 32,11 | 32,75 | 0,38% | 2.758,00 |
| 16.03.2026 | 32,84 | 32,92 | 32,62 | 32,63 | 0,57% | 4.542,00 |
| 13.03.2026 | 32,89 | 32,89 | 32,39 | 32,44 | 0,01% | 2.559,00 |
| 12.03.2026 | 32,11 | 32,76 | 32,11 | 32,44 | -1,95% | 4.007,00 |
| 11.03.2026 | 33,10 | 33,10 | 33,07 | 33,08 | -0,35% | 12.118,00 |
| 10.03.2026 | 33,53 | 33,60 | 33,16 | 33,20 | -1,02% | 2,00 |
| 09.03.2026 | 32,57 | 33,56 | 32,43 | 33,54 | 1,19% | 2,00 |
| 06.03.2026 | 33,10 | 33,30 | 33,09 | 33,15 | -2,21% | 2,00 |
| 05.03.2026 | 34,10 | 34,14 | 33,71 | 33,90 | -1,00% | 2,00 |
| 04.03.2026 | 34,14 | 34,31 | 34,14 | 34,24 | 0,35% | 2,00 |
| 03.03.2026 | 33,76 | 34,26 | 33,45 | 34,13 | -1,12% | 2,00 |
| 02.03.2026 | 34,11 | 34,58 | 34,00 | 34,51 | 0,50% | 2,00 |
| 27.02.2026 | 34,32 | 34,35 | 34,20 | 34,34 | -1,39% | 2,00 |
| 26.02.2026 | 34,83 | 34,83 | 34,35 | 34,83 | -0,28% | 2,00 |
| 25.02.2026 | 34,90 | 35,00 | 34,43 | 34,93 | 0,50% | 2,00 |
| 24.02.2026 | 34,57 | 34,78 | 34,57 | 34,75 | 0,95% | 2,00 |
| 23.02.2026 | 34,40 | 34,46 | 34,31 | 34,42 | -1,78% | 2,00 |
| 20.02.2026 | 34,81 | 35,09 | 34,81 | 35,05 | 0,46% | 3.831,00 |
| 19.02.2026 | 34,67 | 34,90 | 34,60 | 34,89 | 0,11% | 4.992,00 |
| 18.02.2026 | 34,66 | 35,06 | 34,66 | 34,85 | 0,69% | 5.481,00 |
| 17.02.2026 | 34,85 | 34,93 | 34,47 | 34,61 | -0,83% | 11.234,00 |
| 13.02.2026 | 34,48 | 35,01 | 34,44 | 34,90 | 1,08% | 15.263,00 |
| 12.02.2026 | 36,55 | 36,55 | 34,51 | 34,53 | -1,83% | 16.373,00 |