17,120$
0,06%
Echtzeit-Aktienkurs BP Midstream Partners LP
Bid:
Ask:
Aktienkurse zur BP Midstream Partners LP Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2022 | 17,16 | 17,25 | 17,01 | 17,11 | 0,00% | 9.894.845,00 |
01.04.2022 | 16,90 | 17,14 | 16,90 | 17,11 | 1,12% | 1.168.737,00 |
31.03.2022 | 17,08 | 17,17 | 16,87 | 16,92 | -1,91% | 1.059.273,00 |
30.03.2022 | 17,10 | 17,42 | 17,04 | 17,25 | 1,71% | 290.680,00 |
29.03.2022 | 16,82 | 17,05 | 16,66 | 16,96 | -1,34% | 403.166,00 |
28.03.2022 | 17,38 | 17,38 | 17,12 | 17,19 | -3,64% | 229.648,00 |
25.03.2022 | 17,58 | 17,92 | 17,58 | 17,84 | 0,73% | 437.194,00 |
24.03.2022 | 17,74 | 17,82 | 17,57 | 17,71 | 0,40% | 651.283,00 |
23.03.2022 | 17,30 | 17,77 | 17,30 | 17,64 | 3,70% | 475.364,00 |
22.03.2022 | 17,07 | 17,13 | 16,83 | 17,01 | -0,35% | 290.719,00 |
21.03.2022 | 16,83 | 17,11 | 16,73 | 17,07 | 3,52% | 244.334,00 |
18.03.2022 | 16,45 | 16,55 | 16,28 | 16,49 | -0,78% | 700.868,00 |
17.03.2022 | 16,52 | 16,74 | 16,52 | 16,62 | 1,53% | 280.550,00 |
16.03.2022 | 16,12 | 16,39 | 16,12 | 16,37 | 1,87% | 423.234,00 |
15.03.2022 | 15,80 | 16,22 | 15,64 | 16,07 | 0,69% | 599.024,00 |
14.03.2022 | 16,00 | 16,10 | 15,71 | 15,96 | -2,15% | 328.393,00 |
11.03.2022 | 16,32 | 16,48 | 16,22 | 16,31 | -1,98% | 454.338,00 |
10.03.2022 | 16,61 | 16,71 | 16,37 | 16,64 | 0,18% | 387.532,00 |
09.03.2022 | 16,58 | 16,92 | 16,45 | 16,61 | -2,41% | 536.316,00 |
08.03.2022 | 16,68 | 17,38 | 16,66 | 17,02 | 4,23% | 828.440,00 |
07.03.2022 | 16,05 | 16,47 | 16,02 | 16,33 | 1,74% | 403.484,00 |
04.03.2022 | 16,28 | 16,28 | 15,81 | 16,05 | -2,67% | 517.288,00 |
03.03.2022 | 16,76 | 16,85 | 16,41 | 16,49 | -4,18% | 700.255,00 |
02.03.2022 | 16,73 | 17,31 | 16,66 | 17,21 | 5,97% | 1.016.617,00 |
01.03.2022 | 16,47 | 16,75 | 16,06 | 16,24 | -2,35% | 1.495.699,00 |
28.02.2022 | 16,38 | 16,81 | 16,23 | 16,63 | -5,08% | 2.733.088,00 |
25.02.2022 | 17,03 | 17,64 | 17,03 | 17,52 | 5,35% | 993.376,00 |
24.02.2022 | 17,12 | 17,28 | 16,27 | 16,63 | -6,78% | 1.884.188,00 |
23.02.2022 | 17,89 | 17,99 | 17,78 | 17,84 | 0,06% | 345.254,00 |
22.02.2022 | 18,28 | 18,30 | 17,66 | 17,83 | -2,14% | 513.411,00 |
18.02.2022 | 18,44 | 18,44 | 18,13 | 18,22 | -1,62% | 363.939,00 |
17.02.2022 | 18,46 | 18,67 | 18,37 | 18,52 | 0,38% | 159.648,00 |
16.02.2022 | 18,28 | 18,72 | 18,28 | 18,45 | 1,15% | 280.468,00 |
15.02.2022 | 18,18 | 18,29 | 17,85 | 18,24 | -0,82% | 507.159,00 |
14.02.2022 | 18,81 | 18,81 | 18,25 | 18,39 | -2,44% | 655.628,00 |
11.02.2022 | 18,91 | 19,37 | 18,80 | 18,85 | 0,53% | 449.984,00 |
10.02.2022 | 18,68 | 19,08 | 18,64 | 18,75 | 0,32% | 195.689,00 |
09.02.2022 | 18,80 | 19,08 | 18,64 | 18,69 | 0,65% | 289.708,00 |
08.02.2022 | 18,92 | 19,01 | 18,29 | 18,57 | -1,59% | 274.100,00 |
07.02.2022 | 18,56 | 19,02 | 18,46 | 18,87 | 1,51% | 334.361,00 |
04.02.2022 | 18,52 | 18,79 | 18,47 | 18,59 | 2,03% | 469.659,00 |
03.02.2022 | 18,10 | 18,30 | 17,96 | 18,22 | 0,61% | 223.958,00 |
02.02.2022 | 17,90 | 18,14 | 17,88 | 18,11 | 1,00% | 651.844,00 |
01.02.2022 | 17,60 | 18,02 | 17,50 | 17,93 | 2,11% | 537.401,00 |
31.01.2022 | 17,61 | 17,61 | 17,38 | 17,56 | -0,11% | 533.058,00 |
28.01.2022 | 17,52 | 17,74 | 17,32 | 17,58 | -3,35% | 392.962,00 |
27.01.2022 | 18,33 | 18,52 | 17,94 | 18,19 | 0,22% | 429.348,00 |
26.01.2022 | 18,37 | 18,50 | 17,98 | 18,15 | 0,39% | 505.050,00 |
25.01.2022 | 17,25 | 18,13 | 17,20 | 18,08 | 4,87% | 869.637,00 |
24.01.2022 | 17,02 | 17,27 | 16,63 | 17,24 | -2,49% | 1.075.662,00 |
21.01.2022 | 17,80 | 17,89 | 17,57 | 17,68 | -2,21% | 467.718,00 |
20.01.2022 | 18,22 | 18,43 | 18,05 | 18,08 | -2,27% | 308.510,00 |
19.01.2022 | 18,65 | 18,75 | 18,29 | 18,50 | -0,70% | 635.730,00 |
18.01.2022 | 18,59 | 18,73 | 18,36 | 18,63 | 1,09% | 320.879,00 |
14.01.2022 | 18,17 | 18,46 | 18,16 | 18,43 | 2,62% | 503.877,00 |
13.01.2022 | 18,07 | 18,21 | 17,79 | 17,96 | -0,11% | 1.279.896,00 |
12.01.2022 | 17,65 | 18,08 | 17,65 | 17,98 | 2,28% | 545.454,00 |
11.01.2022 | 17,12 | 17,64 | 17,10 | 17,58 | 3,29% | 365.967,00 |
10.01.2022 | 17,19 | 17,30 | 16,93 | 17,02 | -0,47% | 843.549,00 |
07.01.2022 | 16,81 | 17,10 | 16,72 | 17,10 | 2,95% | 350.317,00 |
06.01.2022 | 16,60 | 16,76 | 16,51 | 16,61 | 1,47% | 514.214,00 |
05.01.2022 | 16,57 | 16,74 | 16,35 | 16,37 | -0,30% | 373.604,00 |
04.01.2022 | 16,06 | 16,54 | 15,97 | 16,42 | 4,19% | 563.282,00 |
03.01.2022 | 15,20 | 15,81 | 15,20 | 15,76 | 3,01% | 1.190.057,00 |
31.12.2021 | 15,21 | 15,32 | 15,20 | 15,30 | -0,07% | 560.062,00 |
30.12.2021 | 15,48 | 15,59 | 15,31 | 15,31 | -0,97% | 360.272,00 |
29.12.2021 | 15,52 | 15,64 | 15,40 | 15,46 | -0,51% | 699.520,00 |
28.12.2021 | 15,59 | 15,69 | 15,43 | 15,54 | -0,13% | 404.381,00 |
27.12.2021 | 15,35 | 15,58 | 15,18 | 15,56 | 0,58% | 710.983,00 |
23.12.2021 | 15,50 | 15,74 | 15,38 | 15,47 | 0,78% | 1.593.414,00 |
22.12.2021 | 15,21 | 15,40 | 15,12 | 15,35 | 1,39% | 844.846,00 |
21.12.2021 | 14,83 | 15,20 | 14,80 | 15,14 | 3,49% | 1.758.705,00 |
20.12.2021 | 14,67 | 14,71 | 14,35 | 14,63 | 13,32% | 8.888.486,00 |
17.12.2021 | 12,88 | 12,95 | 12,78 | 12,91 | -0,23% | 743.937,00 |
16.12.2021 | 12,87 | 12,98 | 12,86 | 12,94 | 0,78% | 294.043,00 |
15.12.2021 | 12,82 | 12,96 | 12,72 | 12,84 | 0,39% | 354.155,00 |
14.12.2021 | 12,81 | 12,91 | 12,75 | 12,79 | 0,16% | 357.574,00 |
13.12.2021 | 12,76 | 12,85 | 12,75 | 12,77 | -0,55% | 351.540,00 |
10.12.2021 | 12,99 | 12,99 | 12,80 | 12,84 | -0,39% | 326.224,00 |
09.12.2021 | 13,10 | 13,10 | 12,86 | 12,89 | -0,85% | 232.259,00 |
08.12.2021 | 13,06 | 13,12 | 12,97 | 13,00 | -0,31% | 303.196,00 |
07.12.2021 | 12,94 | 13,11 | 12,89 | 13,04 | 1,24% | 478.453,00 |
06.12.2021 | 12,86 | 12,96 | 12,73 | 12,88 | 0,31% | 285.695,00 |
03.12.2021 | 12,95 | 12,95 | 12,79 | 12,84 | -0,31% | 229.966,00 |
02.12.2021 | 12,72 | 12,96 | 12,66 | 12,88 | 0,86% | 265.917,00 |
01.12.2021 | 12,89 | 12,98 | 12,70 | 12,77 | -0,78% | 295.604,00 |
30.11.2021 | 12,83 | 12,93 | 12,62 | 12,87 | 0,23% | 929.903,00 |
29.11.2021 | 12,90 | 12,93 | 12,76 | 12,84 | 0,16% | 575.832,00 |
26.11.2021 | 12,92 | 12,92 | 12,73 | 12,82 | -1,38% | 435.869,00 |
24.11.2021 | 12,94 | 13,02 | 12,90 | 13,00 | 0,54% | 621.275,00 |
23.11.2021 | 12,91 | 12,96 | 12,85 | 12,93 | 0,39% | 367.316,00 |
22.11.2021 | 12,99 | 12,99 | 12,81 | 12,88 | -0,54% | 583.178,00 |
19.11.2021 | 13,04 | 13,10 | 12,91 | 12,95 | -1,15% | 504.741,00 |
18.11.2021 | 13,09 | 13,19 | 13,03 | 13,10 | 0,69% | 325.925,00 |
17.11.2021 | 13,01 | 13,08 | 13,01 | 13,01 | 0,00% | 166.165,00 |
16.11.2021 | 13,03 | 13,06 | 13,00 | 13,01 | -0,23% | 348.819,00 |
15.11.2021 | 13,10 | 13,22 | 13,02 | 13,04 | -0,53% | 241.447,00 |
12.11.2021 | 13,16 | 13,19 | 13,03 | 13,11 | 0,23% | 363.152,00 |
11.11.2021 | 13,11 | 13,13 | 13,02 | 13,08 | 0,46% | 234.237,00 |
10.11.2021 | 13,10 | 13,10 | 13,01 | 13,02 | -0,69% | 284.598,00 |