4,100$
0,24%
Echtzeit-Aktienkurs Macquarie Infrastructure Corp.
Bid:
Ask:
Aktienkurse zur Macquarie Infrastructure Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2022 | 4,09 | 4,10 | 4,08 | 4,09 | 0,00% | 1.945.952,00 |
| 19.07.2022 | 4,09 | 4,10 | 4,08 | 4,09 | 0,00% | 1.648.538,00 |
| 18.07.2022 | 4,09 | 4,09 | 4,08 | 4,09 | 0,49% | 1.903.175,00 |
| 15.07.2022 | 4,08 | 4,09 | 4,04 | 4,07 | 0,25% | 20.939.757,00 |
| 14.07.2022 | 4,07 | 4,08 | 4,05 | 4,06 | 0,00% | 2.121.227,00 |
| 13.07.2022 | 4,09 | 4,09 | 4,06 | 4,06 | -0,73% | 1.063.802,00 |
| 12.07.2022 | 4,08 | 4,09 | 4,07 | 4,09 | 0,49% | 513.071,00 |
| 11.07.2022 | 4,06 | 4,08 | 4,06 | 4,07 | -0,25% | 923.129,00 |
| 08.07.2022 | 4,08 | 4,09 | 4,06 | 4,08 | 0,25% | 1.230.969,00 |
| 07.07.2022 | 4,09 | 4,10 | 4,07 | 4,07 | -0,49% | 1.181.880,00 |
| 06.07.2022 | 4,08 | 4,10 | 4,07 | 4,09 | 0,49% | 1.615.500,00 |
| 05.07.2022 | 4,02 | 4,09 | 4,02 | 4,07 | 1,50% | 2.472.766,00 |
| 01.07.2022 | 3,87 | 4,07 | 3,86 | 4,01 | 2,56% | 6.963.540,00 |
| 30.06.2022 | 3,87 | 3,96 | 3,86 | 3,91 | 0,77% | 3.007.689,00 |
| 29.06.2022 | 3,89 | 3,90 | 3,88 | 3,88 | -0,26% | 1.159.702,00 |
| 28.06.2022 | 3,84 | 3,89 | 3,83 | 3,89 | 0,00% | 1.316.256,00 |
| 27.06.2022 | 3,86 | 3,93 | 3,85 | 3,89 | 1,30% | 4.384.137,00 |
| 24.06.2022 | 3,83 | 3,86 | 3,81 | 3,84 | 0,52% | 1.397.536,00 |
| 23.06.2022 | 3,81 | 3,83 | 3,81 | 3,82 | 0,26% | 996.023,00 |
| 22.06.2022 | 3,80 | 3,83 | 3,80 | 3,81 | 0,00% | 1.023.464,00 |
| 21.06.2022 | 3,78 | 3,82 | 3,78 | 3,81 | 0,26% | 627.992,00 |
| 17.06.2022 | 3,81 | 3,81 | 3,78 | 3,80 | 0,00% | 648.566,00 |
| 16.06.2022 | 3,79 | 3,82 | 3,78 | 3,80 | 0,53% | 838.144,00 |
| 15.06.2022 | 3,78 | 3,79 | 3,76 | 3,78 | 0,27% | 1.164.146,00 |
| 14.06.2022 | 3,79 | 3,79 | 3,76 | 3,77 | -0,26% | 1.678.267,00 |
| 13.06.2022 | 3,81 | 3,81 | 3,74 | 3,78 | -0,79% | 2.266.609,00 |
| 10.06.2022 | 3,80 | 3,82 | 3,78 | 3,81 | 0,26% | 1.930.269,00 |
| 09.06.2022 | 3,82 | 3,83 | 3,79 | 3,80 | -0,52% | 913.800,00 |
| 08.06.2022 | 3,78 | 3,82 | 3,78 | 3,82 | 0,00% | 1.532.555,00 |
| 07.06.2022 | 3,79 | 3,82 | 3,79 | 3,82 | 0,53% | 1.141.451,00 |
| 06.06.2022 | 3,81 | 3,82 | 3,79 | 3,80 | 0,00% | 796.991,00 |
| 03.06.2022 | 3,81 | 3,82 | 3,79 | 3,80 | -0,26% | 400.036,00 |
| 02.06.2022 | 3,81 | 3,83 | 3,81 | 3,81 | -0,26% | 472.309,00 |
| 01.06.2022 | 3,83 | 3,83 | 3,81 | 3,82 | 0,00% | 747.005,00 |
| 31.05.2022 | 3,82 | 3,82 | 3,81 | 3,82 | 0,00% | 216.847,00 |
| 27.05.2022 | 3,80 | 3,82 | 3,80 | 3,82 | 0,00% | 635.973,00 |
| 26.05.2022 | 3,81 | 3,82 | 3,81 | 3,82 | 0,00% | 880.802,00 |
| 25.05.2022 | 3,82 | 3,82 | 3,80 | 3,82 | 0,00% | 936.627,00 |
| 24.05.2022 | 3,81 | 3,82 | 3,81 | 3,82 | 0,26% | 508.285,00 |
| 23.05.2022 | 3,81 | 3,83 | 3,80 | 3,81 | 0,53% | 1.210.577,00 |
| 20.05.2022 | 3,81 | 3,82 | 3,79 | 3,79 | -0,52% | 470.449,00 |
| 19.05.2022 | 3,83 | 3,84 | 3,81 | 3,81 | -0,26% | 602.011,00 |
| 18.05.2022 | 3,80 | 3,82 | 3,77 | 3,82 | 0,26% | 1.701.166,00 |
| 17.05.2022 | 3,78 | 3,82 | 3,76 | 3,81 | 1,06% | 1.467.734,00 |
| 16.05.2022 | 3,74 | 3,77 | 3,74 | 3,77 | 1,07% | 957.574,00 |
| 13.05.2022 | 3,73 | 3,74 | 3,72 | 3,73 | 0,00% | 681.034,00 |
| 12.05.2022 | 3,71 | 3,73 | 3,71 | 3,73 | 0,27% | 593.017,00 |
| 11.05.2022 | 3,74 | 3,74 | 3,72 | 3,72 | -0,53% | 722.726,00 |
| 10.05.2022 | 3,69 | 3,75 | 3,69 | 3,74 | 0,27% | 1.418.419,00 |
| 09.05.2022 | 3,72 | 3,75 | 3,71 | 3,73 | -0,53% | 953.168,00 |
| 06.05.2022 | 3,74 | 3,76 | 3,74 | 3,75 | 0,27% | 454.232,00 |
| 05.05.2022 | 3,73 | 3,75 | 3,72 | 3,74 | 0,27% | 913.074,00 |
| 04.05.2022 | 3,73 | 3,75 | 3,70 | 3,73 | 0,54% | 1.701.274,00 |
| 03.05.2022 | 3,72 | 3,73 | 3,67 | 3,71 | 1,37% | 1.625.693,00 |
| 02.05.2022 | 3,71 | 3,75 | 3,66 | 3,66 | -2,40% | 1.485.215,00 |
| 29.04.2022 | 3,69 | 3,76 | 3,65 | 3,75 | 1,35% | 2.004.702,00 |
| 28.04.2022 | 3,70 | 3,72 | 3,68 | 3,70 | 0,00% | 1.468.702,00 |
| 27.04.2022 | 3,71 | 3,71 | 3,67 | 3,70 | -0,54% | 2.373.671,00 |
| 26.04.2022 | 3,74 | 3,74 | 3,68 | 3,72 | -0,53% | 2.393.198,00 |
| 25.04.2022 | 3,69 | 3,75 | 3,69 | 3,74 | 0,27% | 2.753.461,00 |
| 22.04.2022 | 3,73 | 3,74 | 3,65 | 3,73 | -0,27% | 2.223.888,00 |
| 21.04.2022 | 3,76 | 3,76 | 3,73 | 3,74 | -0,27% | 1.649.113,00 |
| 20.04.2022 | 3,77 | 3,77 | 3,74 | 3,75 | 0,00% | 859.707,00 |
| 19.04.2022 | 3,76 | 3,76 | 3,75 | 3,75 | -0,27% | 579.137,00 |
| 18.04.2022 | 3,75 | 3,77 | 3,73 | 3,76 | 0,27% | 641.953,00 |
| 14.04.2022 | 3,73 | 3,76 | 3,73 | 3,75 | 0,27% | 746.885,00 |
| 13.04.2022 | 3,75 | 3,76 | 3,73 | 3,74 | -0,27% | 1.877.881,00 |
| 12.04.2022 | 3,75 | 3,76 | 3,72 | 3,75 | -0,27% | 730.691,00 |
| 11.04.2022 | 3,75 | 3,76 | 3,73 | 3,76 | 0,27% | 2.079.769,00 |
| 08.04.2022 | 3,74 | 3,76 | 3,74 | 3,75 | 0,00% | 2.000.244,00 |
| 07.04.2022 | 3,73 | 3,77 | 3,73 | 3,75 | 0,27% | 1.798.215,00 |
| 06.04.2022 | 3,73 | 3,76 | 3,73 | 3,74 | -0,27% | 2.629.938,00 |
| 05.04.2022 | 3,74 | 3,77 | 3,73 | 3,75 | 0,27% | 2.335.094,00 |
| 04.04.2022 | 3,77 | 3,77 | 3,74 | 3,74 | -0,53% | 919.492,00 |
| 01.04.2022 | 3,75 | 3,76 | 3,73 | 3,76 | 0,80% | 924.255,00 |
| 31.03.2022 | 3,73 | 3,76 | 3,73 | 3,73 | -0,53% | 667.184,00 |
| 30.03.2022 | 3,75 | 3,77 | 3,73 | 3,75 | -0,27% | 454.279,00 |
| 29.03.2022 | 3,74 | 3,77 | 3,74 | 3,76 | 0,27% | 1.007.939,00 |
| 28.03.2022 | 3,76 | 3,76 | 3,73 | 3,75 | 0,27% | 947.942,00 |
| 25.03.2022 | 3,72 | 3,76 | 3,72 | 3,74 | 0,54% | 855.518,00 |
| 24.03.2022 | 3,73 | 3,75 | 3,72 | 3,72 | -0,27% | 414.191,00 |
| 23.03.2022 | 3,71 | 3,73 | 3,69 | 3,73 | 0,81% | 960.629,00 |
| 22.03.2022 | 3,70 | 3,71 | 3,68 | 3,70 | 0,54% | 1.527.167,00 |
| 21.03.2022 | 3,68 | 3,69 | 3,68 | 3,68 | 0,27% | 684.451,00 |
| 18.03.2022 | 3,68 | 3,69 | 3,67 | 3,67 | -0,27% | 391.580,00 |
| 17.03.2022 | 3,68 | 3,69 | 3,67 | 3,68 | 0,00% | 600.513,00 |
| 16.03.2022 | 3,70 | 3,72 | 3,68 | 3,68 | -0,54% | 1.345.750,00 |
| 15.03.2022 | 3,71 | 3,73 | 3,70 | 3,70 | -0,27% | 357.471,00 |
| 14.03.2022 | 3,73 | 3,73 | 3,68 | 3,71 | -0,27% | 1.715.412,00 |
| 11.03.2022 | 3,73 | 3,74 | 3,71 | 3,72 | 0,27% | 290.385,00 |
| 10.03.2022 | 3,70 | 3,73 | 3,70 | 3,71 | 0,00% | 673.752,00 |
| 09.03.2022 | 3,73 | 3,73 | 3,69 | 3,71 | 0,00% | 376.427,00 |
| 08.03.2022 | 3,73 | 3,74 | 3,70 | 3,71 | -0,27% | 829.874,00 |
| 07.03.2022 | 3,73 | 3,73 | 3,70 | 3,72 | -0,53% | 1.194.985,00 |
| 04.03.2022 | 3,70 | 3,76 | 3,70 | 3,74 | -0,27% | 1.034.696,00 |
| 03.03.2022 | 3,71 | 3,78 | 3,71 | 3,75 | 1,35% | 1.483.468,00 |
| 02.03.2022 | 3,69 | 3,74 | 3,67 | 3,70 | 0,82% | 1.520.486,00 |
| 01.03.2022 | 3,63 | 3,70 | 3,63 | 3,67 | 0,55% | 839.628,00 |
| 28.02.2022 | 3,65 | 3,68 | 3,64 | 3,65 | 0,00% | 779.906,00 |
| 25.02.2022 | 3,59 | 3,65 | 3,59 | 3,65 | 0,83% | 1.101.021,00 |