30,480$
-2,59%
Echtzeit-Aktienkurs Enterprise Products Partners LP
Bid:
Ask:
Aktienkurse zur Enterprise Products Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 31,15 | 31,28 | 30,32 | 30,45 | -2,68% | 6.168.361,00 |
| 17.12.2024 | 31,50 | 31,55 | 31,14 | 31,29 | -0,92% | 3.048.669,00 |
| 16.12.2024 | 32,25 | 32,36 | 31,48 | 31,58 | -1,89% | 4.830.292,00 |
| 13.12.2024 | 32,41 | 32,42 | 32,13 | 32,19 | -0,62% | 2.550.713,00 |
| 12.12.2024 | 32,48 | 32,54 | 32,19 | 32,39 | -0,03% | 1.726.310,00 |
| 11.12.2024 | 32,20 | 32,59 | 32,16 | 32,40 | 0,65% | 2.653.458,00 |
| 10.12.2024 | 32,45 | 32,58 | 32,18 | 32,19 | -0,83% | 4.785.722,00 |
| 09.12.2024 | 32,90 | 32,94 | 32,45 | 32,46 | -1,04% | 4.236.684,00 |
| 06.12.2024 | 32,96 | 33,00 | 32,57 | 32,80 | -0,15% | 4.194.005,00 |
| 05.12.2024 | 32,88 | 33,13 | 32,70 | 32,85 | 0,00% | 3.343.712,00 |
| 04.12.2024 | 33,29 | 33,36 | 32,59 | 32,85 | -1,35% | 5.994.500,00 |
| 03.12.2024 | 33,84 | 33,90 | 33,28 | 33,30 | -1,51% | 4.161.873,00 |
| 02.12.2024 | 34,50 | 34,56 | 33,74 | 33,81 | -1,80% | 5.281.101,00 |
| 29.11.2024 | 33,87 | 34,63 | 33,77 | 34,43 | 2,32% | 4.730.860,00 |
| 27.11.2024 | 32,91 | 33,85 | 32,91 | 33,65 | 2,40% | 6.312.199,00 |
| 26.11.2024 | 32,30 | 33,08 | 32,22 | 32,86 | 1,61% | 4.484.089,00 |
| 25.11.2024 | 32,97 | 33,22 | 32,28 | 32,34 | -1,46% | 5.295.785,00 |
| 22.11.2024 | 32,41 | 32,85 | 32,38 | 32,82 | 1,42% | 3.979.591,00 |
| 21.11.2024 | 31,84 | 32,55 | 31,84 | 32,36 | 1,79% | 1.061.872,00 |
| 20.11.2024 | 31,87 | 31,87 | 31,48 | 31,79 | 0,51% | 2.897.932,00 |
| 19.11.2024 | 31,48 | 31,64 | 31,39 | 31,63 | 0,44% | 3.095.018,00 |
| 18.11.2024 | 31,22 | 31,54 | 31,19 | 31,49 | 1,29% | 4.315.641,00 |
| 15.11.2024 | 30,87 | 31,33 | 30,78 | 31,09 | 0,91% | 5.536.140,00 |
| 14.11.2024 | 30,64 | 30,98 | 30,40 | 30,81 | 1,38% | 5.173.646,00 |
| 13.11.2024 | 30,38 | 30,42 | 30,18 | 30,39 | -0,13% | 4.871.092,00 |
| 12.11.2024 | 30,56 | 30,67 | 30,33 | 30,43 | -0,46% | 2.543.225,00 |
| 11.11.2024 | 30,46 | 30,68 | 30,42 | 30,57 | 0,49% | 4.446.761,00 |
| 08.11.2024 | 30,32 | 30,46 | 30,13 | 30,42 | 0,56% | 3.121.655,00 |
| 07.11.2024 | 30,00 | 30,40 | 29,97 | 30,25 | 0,93% | 4.714.665,00 |
| 06.11.2024 | 29,71 | 30,12 | 29,42 | 29,97 | 2,29% | 7.029.844,00 |
| 05.11.2024 | 29,15 | 29,46 | 29,11 | 29,30 | 0,58% | 4.093.652,00 |
| 04.11.2024 | 28,85 | 29,21 | 28,83 | 29,13 | 1,08% | 4.459.461,00 |
| 01.11.2024 | 28,80 | 28,91 | 28,71 | 28,82 | 0,56% | 4.455.042,00 |
| 31.10.2024 | 28,75 | 28,83 | 28,63 | 28,66 | -2,05% | 5.485.390,00 |
| 30.10.2024 | 29,21 | 29,39 | 29,10 | 29,26 | 0,55% | 4.705.397,00 |
| 29.10.2024 | 29,30 | 29,43 | 28,98 | 29,10 | -0,14% | 5.476.316,00 |
| 28.10.2024 | 29,07 | 29,22 | 28,97 | 29,14 | 0,31% | 3.669.769,00 |
| 25.10.2024 | 29,10 | 29,17 | 28,96 | 29,05 | 0,07% | 3.144.915,00 |
| 24.10.2024 | 29,09 | 29,18 | 28,99 | 29,03 | 0,21% | 3.929.129,00 |
| 23.10.2024 | 28,94 | 29,03 | 28,80 | 28,97 | 0,07% | 2.891.297,00 |
| 22.10.2024 | 29,01 | 29,10 | 28,85 | 28,95 | -0,17% | 3.479.191,00 |
| 21.10.2024 | 29,20 | 29,26 | 28,91 | 29,00 | -0,62% | 3.918.111,00 |
| 18.10.2024 | 29,24 | 29,26 | 28,89 | 29,18 | 0,17% | 3.847.019,00 |
| 17.10.2024 | 29,26 | 29,41 | 29,08 | 29,13 | -0,21% | 2.746.134,00 |
| 16.10.2024 | 29,31 | 29,36 | 29,15 | 29,19 | 0,07% | 2.713.317,00 |
| 15.10.2024 | 29,40 | 29,59 | 29,12 | 29,17 | -1,09% | 3.495.546,00 |
| 14.10.2024 | 29,47 | 29,58 | 29,40 | 29,49 | 0,14% | 3.788.380,00 |
| 11.10.2024 | 29,30 | 29,57 | 29,30 | 29,45 | 0,68% | 3.012.337,00 |
| 10.10.2024 | 29,28 | 29,50 | 29,14 | 29,25 | 0,21% | 2.461.248,00 |
| 09.10.2024 | 29,19 | 29,31 | 29,10 | 29,19 | 0,03% | 2.791.280,00 |
| 08.10.2024 | 29,50 | 29,50 | 29,10 | 29,18 | -1,29% | 3.605.903,00 |
| 07.10.2024 | 29,77 | 29,92 | 29,52 | 29,56 | -0,47% | 2.415.947,00 |
| 04.10.2024 | 29,68 | 29,87 | 29,62 | 29,70 | 0,20% | 2.752.466,00 |
| 03.10.2024 | 29,59 | 29,76 | 29,38 | 29,64 | 0,58% | 2.933.185,00 |
| 02.10.2024 | 29,44 | 29,54 | 29,27 | 29,47 | 0,55% | 2.859.744,00 |
| 01.10.2024 | 29,00 | 29,37 | 29,00 | 29,31 | 0,69% | 3.038.925,00 |
| 30.09.2024 | 29,25 | 29,28 | 28,95 | 29,11 | -0,24% | 2.563.805,00 |
| 27.09.2024 | 29,01 | 29,31 | 28,99 | 29,18 | 1,04% | 2.598.425,00 |
| 26.09.2024 | 29,17 | 29,28 | 28,78 | 28,88 | -1,26% | 3.930.169,00 |
| 25.09.2024 | 29,50 | 29,58 | 29,16 | 29,25 | -0,88% | 2.661.657,00 |
| 24.09.2024 | 29,60 | 29,65 | 29,37 | 29,51 | 0,20% | 2.424.012,00 |
| 23.09.2024 | 29,36 | 29,63 | 29,32 | 29,45 | 0,44% | 2.865.760,00 |
| 20.09.2024 | 29,34 | 29,41 | 29,18 | 29,32 | -0,24% | 3.573.432,00 |
| 19.09.2024 | 29,73 | 29,73 | 29,33 | 29,39 | -0,34% | 2.893.940,00 |
| 18.09.2024 | 29,56 | 29,81 | 29,45 | 29,49 | -0,10% | 2.352.829,00 |
| 17.09.2024 | 29,70 | 29,72 | 29,30 | 29,52 | -0,57% | 4.211.843,00 |
| 16.09.2024 | 29,70 | 29,81 | 29,61 | 29,69 | 0,24% | 3.006.694,00 |
| 13.09.2024 | 29,51 | 29,71 | 29,38 | 29,62 | 0,75% | 3.419.165,00 |
| 12.09.2024 | 29,19 | 29,45 | 29,15 | 29,40 | 0,86% | 2.334.014,00 |
| 11.09.2024 | 28,81 | 29,24 | 28,80 | 29,15 | 0,66% | 3.193.327,00 |
| 10.09.2024 | 28,85 | 29,08 | 28,67 | 28,96 | 0,45% | 3.230.399,00 |
| 09.09.2024 | 28,90 | 29,02 | 28,69 | 28,83 | -0,14% | 2.854.582,00 |
| 06.09.2024 | 29,08 | 29,12 | 28,75 | 28,87 | -0,55% | 2.764.727,00 |
| 05.09.2024 | 29,10 | 29,23 | 28,95 | 29,03 | -0,03% | 2.547.120,00 |
| 04.09.2024 | 29,01 | 29,23 | 28,96 | 29,04 | -0,38% | 3.138.871,00 |
| 03.09.2024 | 29,11 | 29,32 | 28,81 | 29,15 | -0,65% | 3.331.186,00 |
| 30.08.2024 | 29,29 | 29,37 | 29,04 | 29,34 | 0,31% | 2.558.561,00 |
| 29.08.2024 | 29,10 | 29,42 | 29,10 | 29,25 | 0,52% | 2.824.723,00 |
| 28.08.2024 | 29,28 | 29,28 | 28,93 | 29,10 | -0,27% | 2.808.823,00 |
| 27.08.2024 | 29,36 | 29,47 | 29,13 | 29,18 | -0,71% | 2.225.325,00 |
| 26.08.2024 | 29,31 | 29,53 | 29,26 | 29,39 | 0,34% | 2.599.758,00 |
| 23.08.2024 | 29,15 | 29,43 | 29,10 | 29,29 | 0,69% | 3.093.711,00 |
| 22.08.2024 | 29,05 | 29,23 | 29,01 | 29,09 | 0,31% | 2.477.054,00 |
| 21.08.2024 | 29,18 | 29,33 | 28,95 | 29,00 | -0,45% | 4.398.371,00 |
| 20.08.2024 | 29,46 | 29,49 | 29,03 | 29,13 | -1,05% | 3.049.868,00 |
| 19.08.2024 | 29,29 | 29,61 | 29,18 | 29,44 | 0,93% | 4.621.804,00 |
| 16.08.2024 | 28,93 | 29,22 | 28,88 | 29,17 | 0,52% | 4.136.812,00 |
| 15.08.2024 | 28,99 | 29,19 | 28,90 | 29,02 | 0,45% | 3.842.944,00 |
| 14.08.2024 | 28,40 | 29,18 | 28,32 | 28,89 | 2,19% | 7.827.419,00 |
| 13.08.2024 | 28,25 | 28,32 | 28,07 | 28,27 | 0,32% | 6.792.442,00 |
| 12.08.2024 | 28,68 | 28,72 | 28,07 | 28,18 | -1,85% | 7.635.741,00 |
| 09.08.2024 | 29,39 | 29,40 | 28,38 | 28,71 | -2,11% | 10.029.438,00 |
| 08.08.2024 | 28,72 | 29,42 | 28,72 | 29,33 | 2,20% | 4.528.470,00 |
| 07.08.2024 | 29,14 | 29,30 | 28,67 | 28,70 | -0,69% | 7.842.125,00 |
| 06.08.2024 | 28,00 | 28,99 | 28,00 | 28,90 | 3,66% | 6.925.184,00 |
| 05.08.2024 | 27,67 | 28,16 | 27,37 | 27,88 | -2,11% | 7.767.280,00 |
| 02.08.2024 | 28,51 | 28,54 | 28,00 | 28,48 | -0,28% | 7.584.700,00 |
| 01.08.2024 | 28,98 | 29,00 | 28,37 | 28,56 | -1,04% | 6.547.929,00 |
| 31.07.2024 | 29,06 | 29,13 | 28,79 | 28,86 | -2,37% | 7.034.493,00 |
| 30.07.2024 | 29,83 | 29,86 | 28,77 | 29,56 | -0,47% | 10.077.540,00 |