Echtzeit-Aktienkurs Anadarko Petroleum Corporation
Bid:
Ask:
Aktienkurse zur Anadarko Petroleum Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2019 | 72,40 | 72,95 | 72,12 | 72,77 | 0,78% | 44.791.047,00 |
| 07.08.2019 | 72,34 | 72,52 | 71,97 | 72,21 | -0,81% | 11.727.523,00 |
| 06.08.2019 | 73,24 | 73,36 | 72,42 | 72,80 | -0,41% | 10.258.955,00 |
| 05.08.2019 | 73,48 | 73,54 | 73,07 | 73,10 | -0,89% | 11.158.864,00 |
| 02.08.2019 | 74,21 | 74,35 | 73,62 | 73,76 | -0,74% | 4.822.003,00 |
| 01.08.2019 | 73,61 | 74,60 | 73,55 | 74,31 | 0,88% | 9.203.275,00 |
| 31.07.2019 | 73,88 | 74,00 | 73,54 | 73,66 | -0,51% | 5.261.122,00 |
| 30.07.2019 | 73,04 | 74,07 | 73,04 | 74,04 | 1,09% | 5.613.896,00 |
| 29.07.2019 | 73,55 | 73,63 | 73,04 | 73,24 | -0,52% | 6.192.025,00 |
| 26.07.2019 | 73,49 | 73,69 | 73,45 | 73,62 | 0,20% | 6.128.661,00 |
| 25.07.2019 | 73,69 | 73,75 | 73,41 | 73,47 | -0,23% | 4.083.183,00 |
| 24.07.2019 | 73,51 | 73,82 | 73,50 | 73,64 | 0,03% | 4.110.400,00 |
| 23.07.2019 | 73,53 | 73,72 | 73,34 | 73,62 | -0,03% | 5.630.527,00 |
| 22.07.2019 | 73,47 | 73,64 | 73,22 | 73,64 | 0,35% | 7.880.306,00 |
| 19.07.2019 | 72,94 | 73,54 | 72,86 | 73,38 | 0,56% | 4.120.452,00 |
| 18.07.2019 | 73,00 | 73,15 | 72,76 | 72,97 | -0,23% | 6.757.153,00 |
| 17.07.2019 | 73,12 | 73,28 | 73,04 | 73,14 | 0,11% | 3.646.735,00 |
| 16.07.2019 | 73,16 | 73,22 | 72,91 | 73,06 | -0,08% | 3.968.113,00 |
| 15.07.2019 | 73,22 | 73,30 | 72,89 | 73,12 | 0,01% | 7.108.497,00 |
| 12.07.2019 | 72,51 | 73,23 | 71,69 | 73,11 | 1,57% | 9.046.386,00 |
| 11.07.2019 | 71,12 | 72,06 | 71,08 | 71,98 | 1,15% | 6.544.997,00 |
| 10.07.2019 | 71,11 | 71,30 | 70,70 | 71,16 | 0,24% | 10.407.367,00 |
| 09.07.2019 | 71,00 | 71,20 | 70,90 | 70,99 | 0,11% | 10.894.590,00 |
| 08.07.2019 | 70,82 | 71,12 | 70,77 | 70,91 | -0,18% | 9.504.209,00 |
| 05.07.2019 | 71,01 | 71,11 | 70,67 | 71,04 | 0,06% | 10.775.070,00 |
| 03.07.2019 | 70,93 | 71,25 | 70,91 | 71,00 | 0,07% | 4.418.780,00 |
| 02.07.2019 | 70,73 | 71,22 | 70,47 | 70,95 | 0,37% | 15.975.351,00 |
| 01.07.2019 | 70,94 | 71,15 | 70,67 | 70,69 | 0,18% | 5.265.037,00 |
| 28.06.2019 | 70,69 | 70,84 | 70,45 | 70,56 | 0,04% | 7.284.871,00 |
| 27.06.2019 | 70,69 | 71,24 | 70,49 | 70,53 | 0,06% | 9.170.104,00 |
| 26.06.2019 | 70,28 | 70,82 | 70,25 | 70,49 | 0,57% | 6.877.758,00 |
| 25.06.2019 | 70,05 | 70,43 | 70,02 | 70,09 | -0,03% | 5.287.840,00 |
| 24.06.2019 | 70,41 | 70,48 | 70,06 | 70,11 | -0,28% | 4.371.895,00 |
| 21.06.2019 | 70,37 | 70,89 | 70,30 | 70,31 | -0,24% | 9.873.301,00 |
| 20.06.2019 | 70,23 | 70,72 | 70,14 | 70,48 | 0,83% | 8.025.436,00 |
| 19.06.2019 | 69,91 | 70,28 | 69,87 | 69,90 | -0,01% | 9.628.801,00 |
| 18.06.2019 | 69,95 | 70,14 | 69,79 | 69,91 | 0,22% | 11.525.269,00 |
| 17.06.2019 | 69,75 | 70,11 | 69,62 | 69,76 | -0,10% | 6.148.519,00 |
| 14.06.2019 | 70,14 | 70,29 | 69,79 | 69,83 | -0,34% | 8.981.611,00 |
| 13.06.2019 | 70,03 | 70,22 | 69,98 | 70,07 | 0,42% | 8.440.401,00 |
| 12.06.2019 | 69,97 | 70,24 | 69,74 | 69,78 | -0,44% | 5.713.278,00 |
| 11.06.2019 | 70,16 | 70,21 | 69,91 | 70,09 | 0,03% | 8.079.949,00 |
| 10.06.2019 | 70,18 | 70,39 | 70,01 | 70,07 | 0,03% | 8.438.249,00 |
| 07.06.2019 | 70,21 | 70,37 | 70,03 | 70,05 | -0,17% | 9.510.511,00 |
| 06.06.2019 | 69,92 | 70,33 | 69,87 | 70,17 | 0,49% | 10.529.332,00 |
| 05.06.2019 | 70,51 | 70,80 | 69,79 | 69,83 | -1,09% | 12.050.635,00 |
| 04.06.2019 | 70,76 | 70,81 | 70,41 | 70,60 | 0,81% | 9.360.012,00 |
| 03.06.2019 | 70,44 | 70,77 | 69,89 | 70,03 | -0,48% | 7.822.780,00 |
| 31.05.2019 | 70,48 | 71,08 | 70,04 | 70,37 | -0,78% | 10.963.449,00 |
| 30.05.2019 | 71,22 | 71,58 | 69,53 | 70,92 | -0,59% | 23.351.628,00 |
| 29.05.2019 | 71,11 | 71,49 | 70,84 | 71,34 | -0,21% | 10.509.649,00 |
| 28.05.2019 | 71,94 | 72,23 | 71,49 | 71,49 | -0,69% | 5.461.191,00 |
| 24.05.2019 | 72,40 | 72,60 | 71,64 | 71,99 | -0,41% | 9.313.273,00 |
| 23.05.2019 | 72,05 | 72,30 | 71,84 | 72,29 | -0,03% | 9.519.496,00 |
| 22.05.2019 | 72,53 | 72,74 | 72,31 | 72,31 | -0,63% | 10.866.277,00 |
| 21.05.2019 | 72,66 | 72,81 | 72,61 | 72,77 | 0,03% | 8.782.966,00 |
| 20.05.2019 | 72,58 | 72,79 | 72,51 | 72,75 | 0,19% | 8.524.648,00 |
| 17.05.2019 | 72,40 | 72,70 | 72,36 | 72,61 | -0,16% | 12.054.304,00 |
| 16.05.2019 | 72,87 | 73,05 | 72,65 | 72,73 | -0,19% | 8.027.478,00 |
| 15.05.2019 | 72,75 | 73,08 | 72,58 | 72,87 | -0,12% | 9.094.811,00 |
| 14.05.2019 | 72,87 | 73,13 | 72,80 | 72,96 | 0,26% | 7.782.488,00 |
| 13.05.2019 | 72,67 | 73,03 | 72,62 | 72,77 | -0,40% | 11.474.388,00 |
| 10.05.2019 | 73,33 | 73,73 | 72,96 | 73,06 | -0,45% | 17.420.919,00 |
| 09.05.2019 | 73,81 | 74,03 | 73,27 | 73,39 | -3,26% | 42.079.249,00 |
| 08.05.2019 | 75,57 | 76,23 | 75,56 | 75,86 | 0,05% | 12.540.347,00 |
| 07.05.2019 | 75,51 | 75,87 | 75,36 | 75,82 | 0,44% | 15.369.089,00 |
| 06.05.2019 | 74,82 | 75,75 | 74,42 | 75,49 | 3,81% | 25.295.916,00 |
| 03.05.2019 | 72,00 | 73,00 | 71,91 | 72,72 | 1,65% | 10.934.142,00 |
| 02.05.2019 | 72,02 | 72,47 | 71,20 | 71,54 | -1,15% | 12.774.617,00 |
| 01.05.2019 | 72,66 | 73,43 | 72,37 | 72,37 | -0,66% | 12.172.450,00 |
| 30.04.2019 | 72,43 | 73,21 | 71,46 | 72,85 | -0,11% | 19.098.265,00 |
| 29.04.2019 | 72,52 | 73,62 | 72,33 | 72,93 | 0,18% | 11.177.618,00 |
| 26.04.2019 | 71,90 | 73,30 | 71,40 | 72,80 | 1,44% | 19.356.122,00 |
| 25.04.2019 | 71,34 | 72,52 | 71,15 | 71,77 | 0,52% | 17.275.306,00 |
| 24.04.2019 | 70,85 | 72,00 | 70,77 | 71,40 | 11,58% | 40.492.515,00 |
| 23.04.2019 | 64,15 | 64,59 | 63,93 | 63,99 | -0,11% | 11.605.640,00 |
| 22.04.2019 | 64,63 | 64,75 | 63,59 | 64,06 | -0,19% | 12.500.437,00 |
| 18.04.2019 | 64,05 | 64,66 | 63,56 | 64,18 | 0,23% | 10.900.494,00 |
| 17.04.2019 | 63,53 | 64,51 | 63,42 | 64,03 | 0,68% | 20.326.969,00 |
| 16.04.2019 | 62,25 | 63,84 | 62,25 | 63,60 | 2,15% | 18.743.738,00 |
| 15.04.2019 | 61,88 | 63,17 | 61,64 | 62,26 | 0,78% | 28.995.918,00 |
| 12.04.2019 | 63,07 | 63,23 | 61,43 | 61,78 | 32,01% | 101.267.474,00 |
| 11.04.2019 | 46,69 | 47,19 | 46,15 | 46,80 | 0,00% | 3.130.117,00 |
| 10.04.2019 | 46,41 | 47,08 | 46,30 | 46,80 | 1,36% | 4.055.007,00 |
| 09.04.2019 | 46,99 | 47,07 | 45,97 | 46,17 | -2,16% | 4.101.765,00 |
| 08.04.2019 | 47,00 | 47,66 | 46,89 | 47,19 | 0,38% | 5.810.299,00 |
| 05.04.2019 | 45,35 | 47,20 | 45,20 | 47,01 | 4,33% | 7.321.278,00 |
| 04.04.2019 | 44,60 | 45,22 | 44,12 | 45,06 | 1,33% | 4.488.305,00 |
| 03.04.2019 | 45,46 | 45,51 | 44,03 | 44,47 | -1,70% | 6.102.069,00 |
| 02.04.2019 | 46,23 | 46,40 | 45,11 | 45,24 | -1,63% | 3.710.227,00 |
| 01.04.2019 | 46,12 | 46,40 | 45,70 | 45,99 | 1,12% | 4.910.992,00 |
| 29.03.2019 | 45,84 | 46,27 | 45,04 | 45,48 | 0,91% | 4.395.123,00 |
| 28.03.2019 | 44,06 | 45,18 | 44,06 | 45,07 | 1,28% | 3.814.513,00 |
| 27.03.2019 | 44,06 | 45,14 | 43,76 | 44,50 | -0,98% | 4.045.236,00 |
| 26.03.2019 | 44,25 | 45,68 | 44,15 | 44,94 | 3,07% | 6.304.366,00 |
| 25.03.2019 | 42,99 | 43,67 | 42,76 | 43,60 | 0,86% | 4.286.080,00 |
| 22.03.2019 | 44,77 | 44,95 | 42,73 | 43,23 | -4,51% | 6.322.917,00 |
| 21.03.2019 | 45,30 | 45,51 | 44,63 | 45,27 | -0,29% | 3.875.334,00 |
| 20.03.2019 | 44,38 | 45,97 | 43,92 | 45,40 | 2,11% | 5.833.241,00 |
| 19.03.2019 | 45,15 | 45,23 | 44,26 | 44,46 | -1,40% | 4.044.652,00 |