Echtzeit-Aktienkurs American Midstream Partners
Bid:
Ask:
Aktienkurse zur American Midstream Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 36,44 | 36,59 | 36,44 | 36,45 | -0,38% | 2.645,00 |
| 04.09.2026 | 36,37 | 36,63 | 36,37 | 36,59 | 0,32% | 7.590,00 |
| 03.09.2026 | 36,29 | 36,48 | 36,29 | 36,48 | 1,48% | 29.790,00 |
| 02.09.2026 | 35,95 | 36,06 | 35,88 | 35,95 | 0,14% | 16.715,00 |
| 01.09.2026 | 36,28 | 36,28 | 35,90 | 35,90 | -1,73% | 5.858,00 |
| 31.08.2026 | 36,36 | 36,55 | 36,36 | 36,53 | 0,05% | 11.958,00 |
| 28.08.2026 | 36,81 | 36,86 | 36,51 | 36,51 | -1,60% | 5.392,00 |
| 27.08.2026 | 36,94 | 37,10 | 36,94 | 37,10 | 0,76% | 7.755,00 |
| 26.08.2026 | 36,76 | 36,85 | 36,74 | 36,82 | 1,27% | 7.492,00 |
| 25.08.2026 | 36,59 | 36,59 | 36,35 | 36,36 | -0,24% | 5.558,00 |
| 24.08.2026 | 36,47 | 36,47 | 36,45 | 36,45 | -0,79% | 2.586,00 |
| 21.08.2026 | 36,71 | 36,75 | 36,66 | 36,74 | 0,67% | 9.233,00 |
| 20.08.2026 | 36,63 | 36,84 | 36,48 | 36,49 | -0,95% | 4.294,00 |
| 19.08.2026 | 37,05 | 37,05 | 36,84 | 36,84 | -0,61% | 9.178,00 |
| 18.08.2026 | 37,18 | 37,19 | 37,07 | 37,07 | -1,71% | 5.669,00 |
| 17.08.2026 | 37,67 | 37,82 | 37,67 | 37,71 | 0,16% | 13.486,00 |
| 14.08.2026 | 37,70 | 37,70 | 37,64 | 37,65 | -0,03% | 2.011,00 |
| 13.08.2026 | 37,66 | 37,76 | 37,60 | 37,66 | 0,23% | 4.911,00 |
| 12.08.2026 | 37,61 | 37,68 | 37,45 | 37,57 | 0,86% | 12.551,00 |
| 11.08.2026 | 37,21 | 37,32 | 37,21 | 37,25 | 0,68% | 7.926,00 |
| 10.08.2026 | 37,14 | 37,14 | 36,99 | 37,00 | 0,23% | 6.116,00 |
| 07.08.2026 | 36,81 | 36,92 | 36,80 | 36,91 | 1,18% | 3.651,00 |
| 06.08.2026 | 36,77 | 36,77 | 36,48 | 36,48 | -0,33% | 10.508,00 |
| 05.08.2026 | 36,84 | 36,84 | 36,60 | 36,60 | -0,06% | 18.583,00 |
| 04.08.2026 | 36,41 | 36,71 | 36,41 | 36,62 | 1,20% | 5.944,00 |
| 03.08.2026 | 36,13 | 36,25 | 36,00 | 36,19 | 0,97% | 17.469,00 |
| 31.07.2026 | 35,50 | 35,91 | 35,50 | 35,84 | 0,94% | 18.834,00 |
| 30.07.2026 | 35,21 | 35,51 | 35,21 | 35,51 | 0,73% | 15.090,00 |
| 29.07.2026 | 35,36 | 35,69 | 35,25 | 35,25 | -1,81% | 9.160,00 |
| 28.07.2026 | 35,61 | 36,09 | 35,56 | 35,90 | -0,40% | 18.949,00 |
| 27.07.2026 | 36,25 | 36,25 | 35,96 | 36,04 | 0,25% | 7.969,00 |
| 24.07.2026 | 36,16 | 36,16 | 35,94 | 35,95 | -0,11% | 2.356,00 |
| 23.07.2026 | 36,00 | 36,24 | 35,89 | 35,99 | 0,68% | 10.627,00 |
| 22.07.2026 | 35,95 | 36,01 | 35,71 | 35,75 | -0,12% | 8.355,00 |
| 21.07.2026 | 35,67 | 35,82 | 35,66 | 35,79 | 1,04% | 5.813,00 |
| 20.07.2026 | 35,62 | 35,71 | 35,42 | 35,42 | -0,70% | 1.787,00 |
| 17.07.2026 | 35,59 | 35,91 | 35,59 | 35,68 | -0,90% | 8.647,00 |
| 16.07.2026 | 36,16 | 36,16 | 35,91 | 36,00 | 0,25% | 3.592,00 |
| 15.07.2026 | 35,83 | 35,94 | 35,67 | 35,91 | -0,42% | 9.148,00 |
| 14.07.2026 | 35,97 | 36,18 | 35,97 | 36,06 | 1,25% | 4.583,00 |
| 13.07.2026 | 35,71 | 35,71 | 35,46 | 35,61 | -0,79% | 24.259,00 |
| 10.07.2026 | 36,04 | 36,04 | 35,90 | 35,90 | -0,33% | 7.769,00 |
| 09.07.2026 | 36,18 | 36,19 | 36,02 | 36,02 | 1,83% | 10.356,00 |
| 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 |