Echtzeit-Aktienkurs Anadarko Petroleum Corporation
Bid:
Ask:
Aktienkurse zur Anadarko Petroleum Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 17,76 | 18,18 | 17,40 | 17,64 | -1,67% | 195.315,00 |
| 26.03.2026 | 17,83 | 18,22 | 17,69 | 17,94 | -0,61% | 228.059,00 |
| 25.03.2026 | 17,96 | 18,67 | 17,90 | 18,05 | 0,28% | 289.139,00 |
| 24.03.2026 | 18,06 | 18,17 | 17,92 | 18,00 | -0,66% | 53.545,00 |
| 23.03.2026 | 18,55 | 18,68 | 17,94 | 18,12 | -0,93% | 101.672,00 |
| 20.03.2026 | 18,35 | 18,68 | 18,21 | 18,29 | -0,25% | 971.892,00 |
| 19.03.2026 | 18,46 | 18,76 | 18,28 | 18,34 | -0,46% | 186.047,00 |
| 18.03.2026 | 18,90 | 18,98 | 18,40 | 18,42 | -2,28% | 112.961,00 |
| 17.03.2026 | 18,91 | 18,97 | 18,22 | 18,85 | 1,07% | 67.591,00 |
| 16.03.2026 | 18,16 | 18,89 | 18,06 | 18,65 | 3,55% | 97.745,00 |
| 13.03.2026 | 18,85 | 18,85 | 17,57 | 18,01 | -3,48% | 114.908,00 |
| 12.03.2026 | 18,30 | 18,95 | 18,20 | 18,66 | 0,21% | 108.739,00 |
| 11.03.2026 | 19,55 | 19,64 | 18,55 | 18,62 | -4,07% | 217.757,00 |
| 10.03.2026 | 19,00 | 19,45 | 18,84 | 19,41 | 1,70% | 41.994,00 |
| 09.03.2026 | 18,73 | 19,30 | 18,73 | 19,09 | 1,84% | 87.508,00 |
| 06.03.2026 | 18,98 | 19,28 | 18,43 | 18,74 | -1,78% | 71.295,00 |
| 05.03.2026 | 19,20 | 19,36 | 18,90 | 19,08 | -0,75% | 20.123,00 |
| 04.03.2026 | 19,50 | 19,74 | 18,92 | 19,23 | -0,54% | 36.066,00 |
| 03.03.2026 | 19,18 | 19,41 | 18,88 | 19,33 | 1,63% | 46.718,00 |
| 02.03.2026 | 18,85 | 19,45 | 18,79 | 19,02 | 0,21% | 42.009,00 |
| 27.02.2026 | 18,75 | 19,20 | 18,55 | 18,98 | 1,01% | 37.361,00 |
| 26.02.2026 | 18,87 | 19,00 | 18,51 | 18,79 | 0,59% | 22.601,00 |
| 25.02.2026 | 19,01 | 19,02 | 18,50 | 18,68 | -1,58% | 20.866,00 |
| 24.02.2026 | 19,00 | 19,07 | 18,83 | 18,98 | -0,89% | 16.585,00 |
| 23.02.2026 | 19,25 | 19,25 | 18,34 | 19,15 | -0,31% | 51.820,00 |
| 20.02.2026 | 19,20 | 19,36 | 18,91 | 19,21 | -0,10% | 234.176,00 |
| 19.02.2026 | 17,88 | 19,50 | 17,88 | 19,23 | 6,71% | 355.785,00 |
| 18.02.2026 | 18,00 | 18,25 | 17,82 | 18,02 | 0,67% | 288.619,00 |
| 17.02.2026 | 17,99 | 18,50 | 17,85 | 17,90 | -0,56% | 226.416,00 |
| 13.02.2026 | 17,69 | 18,25 | 17,55 | 18,00 | 2,56% | 738.616,00 |