15,830$
Echtzeit-Aktienkurs Shell Midstream Partners LP
Bid:
Ask:
Aktienkurse zur Shell Midstream Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2022 | 15,84 | 15,85 | 15,82 | 15,82 | -0,06% | 23.673.756,00 |
| 17.10.2022 | 15,83 | 15,85 | 15,83 | 15,83 | 0,06% | 1.715.757,00 |
| 14.10.2022 | 15,82 | 15,85 | 15,82 | 15,82 | 0,00% | 1.415.962,00 |
| 13.10.2022 | 15,82 | 15,83 | 15,82 | 15,82 | 0,00% | 1.079.547,00 |
| 12.10.2022 | 15,83 | 15,83 | 15,81 | 15,82 | 0,00% | 1.421.218,00 |
| 11.10.2022 | 15,81 | 15,83 | 15,81 | 15,82 | 0,00% | 1.623.370,00 |
| 10.10.2022 | 15,83 | 15,83 | 15,82 | 15,82 | 0,00% | 3.869.626,00 |
| 07.10.2022 | 15,83 | 15,83 | 15,81 | 15,82 | -0,06% | 1.678.281,00 |
| 06.10.2022 | 15,84 | 15,84 | 15,83 | 15,83 | 0,06% | 651.326,00 |
| 05.10.2022 | 15,82 | 15,84 | 15,81 | 15,82 | 0,00% | 1.086.899,00 |
| 04.10.2022 | 15,82 | 15,83 | 15,82 | 15,82 | 0,00% | 459.320,00 |
| 03.10.2022 | 15,81 | 15,83 | 15,81 | 15,82 | 0,06% | 511.448,00 |
| 30.09.2022 | 15,82 | 15,83 | 15,81 | 15,81 | -0,25% | 553.985,00 |
| 29.09.2022 | 15,81 | 15,85 | 15,81 | 15,85 | 0,13% | 1.356.155,00 |
| 28.09.2022 | 15,80 | 15,83 | 15,80 | 15,83 | 0,19% | 888.214,00 |
| 27.09.2022 | 15,81 | 15,83 | 15,80 | 15,80 | 0,00% | 1.285.329,00 |
| 26.09.2022 | 15,79 | 15,82 | 15,79 | 15,80 | 0,00% | 1.818.127,00 |
| 23.09.2022 | 15,80 | 15,81 | 15,80 | 15,80 | 0,00% | 2.112.779,00 |
| 22.09.2022 | 15,81 | 15,83 | 15,80 | 15,80 | 0,00% | 794.042,00 |
| 21.09.2022 | 15,81 | 15,82 | 15,80 | 15,80 | 0,00% | 1.394.386,00 |
| 20.09.2022 | 15,80 | 15,81 | 15,80 | 15,80 | 0,00% | 1.243.633,00 |
| 19.09.2022 | 15,82 | 15,82 | 15,80 | 15,80 | -0,19% | 2.626.972,00 |
| 16.09.2022 | 15,84 | 15,84 | 15,83 | 15,83 | -0,06% | 1.833.140,00 |
| 15.09.2022 | 15,83 | 15,85 | 15,83 | 15,84 | 0,00% | 1.883.196,00 |
| 14.09.2022 | 15,83 | 15,85 | 15,83 | 15,84 | 0,13% | 1.586.634,00 |
| 13.09.2022 | 15,83 | 15,85 | 15,82 | 15,82 | -0,06% | 2.200.491,00 |
| 12.09.2022 | 15,82 | 15,84 | 15,81 | 15,83 | 0,13% | 2.218.194,00 |
| 09.09.2022 | 15,83 | 15,84 | 15,81 | 15,81 | 0,00% | 1.768.428,00 |
| 08.09.2022 | 15,81 | 15,84 | 15,81 | 15,81 | 0,00% | 1.317.263,00 |
| 07.09.2022 | 15,79 | 15,82 | 15,79 | 15,81 | 0,00% | 1.133.971,00 |
| 06.09.2022 | 15,82 | 15,82 | 15,81 | 15,81 | -0,06% | 846.540,00 |
| 02.09.2022 | 15,81 | 15,82 | 15,81 | 15,82 | 0,06% | 1.046.098,00 |
| 01.09.2022 | 15,81 | 15,82 | 15,80 | 15,81 | 0,00% | 883.537,00 |
| 31.08.2022 | 15,80 | 15,83 | 15,80 | 15,81 | 0,06% | 1.606.112,00 |
| 30.08.2022 | 15,81 | 15,83 | 15,80 | 15,80 | -0,13% | 1.058.321,00 |
| 29.08.2022 | 15,80 | 15,82 | 15,80 | 15,82 | 0,13% | 1.495.176,00 |
| 26.08.2022 | 15,80 | 15,82 | 15,79 | 15,80 | -0,06% | 1.202.437,00 |
| 25.08.2022 | 15,80 | 15,81 | 15,80 | 15,81 | 0,00% | 634.226,00 |
| 24.08.2022 | 15,80 | 15,81 | 15,80 | 15,81 | 0,00% | 1.705.104,00 |
| 23.08.2022 | 15,80 | 15,81 | 15,79 | 15,81 | 0,06% | 742.112,00 |
| 22.08.2022 | 15,79 | 15,82 | 15,78 | 15,80 | -0,06% | 1.242.261,00 |
| 19.08.2022 | 15,80 | 15,82 | 15,79 | 15,81 | 0,06% | 1.252.681,00 |
| 18.08.2022 | 15,80 | 15,81 | 15,78 | 15,80 | -0,06% | 4.712.899,00 |
| 17.08.2022 | 15,81 | 15,82 | 15,80 | 15,81 | 0,00% | 900.152,00 |
| 16.08.2022 | 15,80 | 15,82 | 15,80 | 15,81 | -0,06% | 890.722,00 |
| 15.08.2022 | 15,79 | 15,82 | 15,79 | 15,82 | 0,25% | 1.150.783,00 |
| 12.08.2022 | 15,80 | 15,83 | 15,78 | 15,78 | -0,19% | 1.321.068,00 |
| 11.08.2022 | 15,82 | 15,82 | 15,80 | 15,81 | 0,00% | 1.271.326,00 |
| 10.08.2022 | 15,81 | 15,82 | 15,81 | 15,81 | 0,00% | 995.257,00 |
| 09.08.2022 | 15,81 | 15,82 | 15,80 | 15,81 | 0,00% | 833.999,00 |
| 08.08.2022 | 15,81 | 15,82 | 15,80 | 15,81 | -0,06% | 3.140.741,00 |
| 05.08.2022 | 15,80 | 15,82 | 15,80 | 15,82 | 0,00% | 723.933,00 |
| 04.08.2022 | 15,80 | 15,85 | 15,79 | 15,82 | 0,13% | 2.627.890,00 |
| 03.08.2022 | 15,79 | 15,82 | 15,77 | 15,80 | 0,06% | 2.855.103,00 |
| 02.08.2022 | 15,80 | 15,82 | 15,77 | 15,79 | -0,19% | 3.471.646,00 |
| 01.08.2022 | 15,76 | 15,84 | 15,75 | 15,82 | -1,43% | 3.728.066,00 |
| 29.07.2022 | 16,06 | 16,08 | 16,05 | 16,05 | -0,12% | 5.551.547,00 |
| 28.07.2022 | 16,05 | 16,08 | 16,05 | 16,07 | 0,12% | 4.710.153,00 |
| 27.07.2022 | 16,04 | 16,08 | 16,04 | 16,05 | 0,00% | 5.092.085,00 |
| 26.07.2022 | 16,03 | 16,05 | 16,02 | 16,05 | 10,31% | 24.020.165,00 |
| 25.07.2022 | 14,50 | 14,61 | 14,46 | 14,55 | 0,62% | 2.753.786,00 |
| 22.07.2022 | 14,47 | 14,51 | 14,32 | 14,46 | 0,00% | 846.157,00 |
| 21.07.2022 | 14,26 | 14,55 | 14,26 | 14,46 | 0,28% | 679.856,00 |
| 20.07.2022 | 14,50 | 14,50 | 14,34 | 14,42 | -0,48% | 545.898,00 |
| 19.07.2022 | 14,35 | 14,55 | 14,35 | 14,49 | 1,05% | 686.553,00 |
| 18.07.2022 | 14,33 | 14,46 | 14,29 | 14,34 | 0,35% | 977.363,00 |
| 15.07.2022 | 14,29 | 14,35 | 14,20 | 14,29 | -0,07% | 888.350,00 |
| 14.07.2022 | 14,20 | 14,30 | 14,01 | 14,30 | 0,49% | 823.452,00 |
| 13.07.2022 | 14,09 | 14,33 | 14,09 | 14,23 | 0,35% | 1.017.720,00 |
| 12.07.2022 | 14,20 | 14,31 | 14,03 | 14,18 | -0,77% | 882.475,00 |
| 11.07.2022 | 14,27 | 14,40 | 14,15 | 14,29 | 0,21% | 1.744.651,00 |
| 08.07.2022 | 14,20 | 14,35 | 14,17 | 14,26 | 0,07% | 2.334.929,00 |
| 07.07.2022 | 14,11 | 14,26 | 14,06 | 14,25 | 1,50% | 2.115.765,00 |
| 06.07.2022 | 14,09 | 14,15 | 13,83 | 14,04 | -0,85% | 1.566.257,00 |
| 05.07.2022 | 14,15 | 14,19 | 13,88 | 14,16 | -0,63% | 1.597.076,00 |
| 01.07.2022 | 14,09 | 14,27 | 13,94 | 14,25 | 1,28% | 1.191.754,00 |
| 30.06.2022 | 14,04 | 14,18 | 13,98 | 14,07 | -0,71% | 695.141,00 |
| 29.06.2022 | 14,10 | 14,26 | 14,09 | 14,17 | 0,57% | 2.058.815,00 |
| 28.06.2022 | 14,23 | 14,36 | 14,04 | 14,09 | -0,28% | 1.400.813,00 |
| 27.06.2022 | 14,12 | 14,26 | 13,97 | 14,13 | 0,36% | 2.027.723,00 |
| 24.06.2022 | 13,95 | 14,15 | 13,90 | 14,08 | 2,40% | 1.723.308,00 |
| 23.06.2022 | 13,89 | 13,93 | 13,55 | 13,75 | -0,72% | 2.631.928,00 |
| 22.06.2022 | 13,90 | 14,02 | 13,80 | 13,85 | -1,07% | 2.115.933,00 |
| 21.06.2022 | 13,72 | 14,03 | 13,72 | 14,00 | 2,56% | 1.889.307,00 |
| 17.06.2022 | 13,70 | 13,80 | 13,60 | 13,65 | 0,29% | 4.526.132,00 |
| 16.06.2022 | 13,74 | 13,78 | 13,60 | 13,61 | -1,52% | 3.931.246,00 |
| 15.06.2022 | 13,92 | 14,13 | 13,82 | 13,82 | -0,65% | 2.128.034,00 |
| 14.06.2022 | 14,19 | 14,22 | 13,80 | 13,91 | -0,29% | 1.860.628,00 |
| 13.06.2022 | 14,18 | 14,33 | 13,89 | 13,95 | -3,79% | 2.597.171,00 |
| 10.06.2022 | 14,51 | 14,60 | 14,33 | 14,50 | -0,55% | 1.244.929,00 |
| 09.06.2022 | 14,57 | 14,69 | 14,45 | 14,58 | 0,14% | 2.022.439,00 |
| 08.06.2022 | 14,50 | 14,67 | 14,40 | 14,56 | 0,55% | 665.452,00 |
| 07.06.2022 | 14,42 | 14,55 | 14,31 | 14,48 | 0,42% | 1.139.352,00 |
| 06.06.2022 | 14,44 | 14,51 | 14,35 | 14,42 | 0,00% | 511.206,00 |
| 03.06.2022 | 14,22 | 14,45 | 14,22 | 14,42 | 1,05% | 764.856,00 |
| 02.06.2022 | 14,20 | 14,29 | 14,11 | 14,27 | 0,21% | 492.495,00 |
| 01.06.2022 | 14,22 | 14,25 | 14,07 | 14,24 | 0,71% | 1.068.421,00 |
| 31.05.2022 | 14,22 | 14,27 | 14,10 | 14,14 | -0,56% | 1.498.723,00 |
| 27.05.2022 | 14,19 | 14,27 | 14,08 | 14,22 | 0,57% | 932.615,00 |
| 26.05.2022 | 14,05 | 14,21 | 14,04 | 14,14 | 0,50% | 1.256.056,00 |