200,470$
-2,07%
Echtzeit-Aktienkurs Targa Resources Investments Inc.
Bid:
Ask:
Aktienkurse zur Targa Resources Investments Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 203,81 | 204,63 | 198,52 | 200,36 | -2,12% | 2.760.258,00 |
| 20.02.2025 | 196,69 | 205,81 | 195,42 | 204,70 | -2,66% | 2.811.900,00 |
| 19.02.2025 | 208,89 | 211,87 | 208,52 | 210,29 | 0,40% | 1.728.662,00 |
| 18.02.2025 | 206,49 | 209,79 | 205,72 | 209,45 | 1,99% | 1.319.739,00 |
| 14.02.2025 | 203,94 | 207,18 | 202,45 | 205,36 | 0,46% | 1.181.743,00 |
| 13.02.2025 | 200,91 | 205,13 | 199,43 | 204,42 | 1,91% | 1.022.990,00 |
| 12.02.2025 | 199,51 | 204,16 | 199,05 | 200,59 | -1,27% | 1.343.740,00 |
| 11.02.2025 | 204,96 | 205,20 | 199,63 | 203,17 | -1,36% | 1.395.146,00 |
| 10.02.2025 | 203,00 | 208,53 | 202,86 | 205,97 | 2,26% | 1.393.635,00 |
| 07.02.2025 | 199,68 | 203,18 | 197,85 | 201,42 | 1,23% | 822.034,00 |
| 06.02.2025 | 205,84 | 205,88 | 196,00 | 198,98 | -2,67% | 1.280.579,00 |
| 05.02.2025 | 201,54 | 204,85 | 200,65 | 204,44 | 2,32% | 1.158.881,00 |
| 04.02.2025 | 200,14 | 202,02 | 197,70 | 199,81 | -0,95% | 1.127.640,00 |
| 03.02.2025 | 195,56 | 202,79 | 195,08 | 201,73 | 2,51% | 1.429.431,00 |
| 31.01.2025 | 205,69 | 205,69 | 196,15 | 196,80 | -4,10% | 1.722.319,00 |
| 30.01.2025 | 204,67 | 206,10 | 203,22 | 205,21 | 1,16% | 1.019.951,00 |
| 29.01.2025 | 202,38 | 207,47 | 201,35 | 202,86 | 0,24% | 924.956,00 |
| 28.01.2025 | 200,13 | 203,28 | 199,13 | 202,37 | 1,57% | 1.610.087,00 |
| 27.01.2025 | 205,80 | 205,96 | 197,00 | 199,24 | -4,70% | 1.991.386,00 |
| 24.01.2025 | 210,06 | 213,19 | 208,59 | 209,07 | -1,10% | 1.066.086,00 |
| 23.01.2025 | 213,11 | 213,76 | 209,33 | 211,39 | 0,06% | 1.042.626,00 |
| 22.01.2025 | 218,48 | 218,51 | 208,63 | 211,27 | -2,74% | 1.550.659,00 |
| 21.01.2025 | 216,05 | 217,34 | 213,61 | 217,22 | 0,70% | 2.222.860,00 |
| 17.01.2025 | 212,68 | 217,02 | 210,14 | 215,72 | 1,30% | 1.851.610,00 |
| 16.01.2025 | 205,41 | 212,98 | 205,38 | 212,95 | 3,63% | 1.907.567,00 |
| 15.01.2025 | 203,99 | 205,82 | 202,67 | 205,50 | 2,05% | 1.443.660,00 |
| 14.01.2025 | 198,00 | 203,69 | 197,00 | 201,38 | 1,98% | 1.439.930,00 |
| 13.01.2025 | 193,30 | 198,20 | 193,00 | 197,47 | 2,16% | 1.417.168,00 |
| 10.01.2025 | 194,03 | 196,82 | 192,00 | 193,30 | 0,69% | 1.800.609,00 |
| 08.01.2025 | 187,79 | 192,07 | 187,03 | 191,98 | 2,21% | 1.225.605,00 |
| 07.01.2025 | 187,02 | 189,22 | 184,12 | 187,82 | 0,89% | 1.575.728,00 |
| 06.01.2025 | 187,76 | 187,97 | 184,71 | 186,16 | -0,01% | 1.910.427,00 |
| 03.01.2025 | 184,36 | 187,61 | 184,09 | 186,17 | 1,70% | 1.156.208,00 |
| 02.01.2025 | 180,17 | 183,30 | 179,28 | 183,06 | 2,55% | 1.107.318,00 |
| 31.12.2024 | 178,13 | 179,45 | 177,23 | 178,50 | 0,42% | 1.254.830,00 |
| 30.12.2024 | 177,50 | 178,82 | 175,28 | 177,76 | 0,23% | 1.063.917,00 |
| 27.12.2024 | 177,39 | 178,30 | 175,92 | 177,36 | -0,30% | 1.017.183,00 |
| 26.12.2024 | 179,83 | 180,53 | 177,12 | 177,90 | -1,56% | 900.926,00 |
| 24.12.2024 | 179,39 | 181,17 | 178,38 | 180,72 | 1,32% | 675.592,00 |
| 23.12.2024 | 176,39 | 178,58 | 173,53 | 178,37 | 0,89% | 1.441.713,00 |
| 20.12.2024 | 171,68 | 176,80 | 171,53 | 176,79 | 2,47% | 5.128.696,00 |
| 19.12.2024 | 174,24 | 176,94 | 171,19 | 172,53 | 0,34% | 3.301.078,00 |
| 18.12.2024 | 181,27 | 181,27 | 171,70 | 171,94 | -5,12% | 3.146.673,00 |
| 17.12.2024 | 181,28 | 181,84 | 177,85 | 181,22 | -1,19% | 2.433.624,00 |
| 16.12.2024 | 184,50 | 185,13 | 181,83 | 183,40 | -0,66% | 2.444.971,00 |
| 13.12.2024 | 185,87 | 187,31 | 183,97 | 184,62 | -0,51% | 996.896,00 |
| 12.12.2024 | 185,32 | 187,46 | 184,96 | 185,57 | -0,38% | 1.122.073,00 |
| 11.12.2024 | 186,94 | 187,30 | 183,76 | 186,28 | 0,51% | 1.630.396,00 |
| 10.12.2024 | 187,70 | 189,04 | 184,74 | 185,34 | -0,85% | 1.381.961,00 |
| 09.12.2024 | 194,36 | 195,76 | 186,41 | 186,93 | -3,81% | 2.238.193,00 |
| 06.12.2024 | 197,61 | 197,98 | 192,50 | 194,34 | -2,01% | 1.497.397,00 |
| 05.12.2024 | 195,38 | 199,45 | 195,38 | 198,33 | 1,47% | 1.244.134,00 |
| 04.12.2024 | 196,01 | 197,91 | 193,29 | 195,45 | -0,85% | 1.338.330,00 |
| 03.12.2024 | 195,89 | 198,25 | 194,61 | 197,13 | 1,33% | 1.450.513,00 |
| 02.12.2024 | 204,65 | 204,65 | 193,12 | 194,54 | -4,78% | 1.964.948,00 |
| 29.11.2024 | 202,50 | 205,47 | 202,01 | 204,30 | 1,44% | 826.795,00 |
| 27.11.2024 | 203,91 | 204,54 | 201,22 | 201,39 | -0,99% | 1.506.355,00 |
| 26.11.2024 | 201,64 | 203,49 | 200,81 | 203,41 | 1,17% | 1.685.858,00 |
| 25.11.2024 | 208,94 | 209,01 | 199,74 | 201,06 | -3,01% | 3.890.866,00 |
| 22.11.2024 | 208,25 | 209,87 | 206,52 | 207,31 | -0,18% | 1.267.090,00 |
| 21.11.2024 | 205,00 | 208,15 | 202,85 | 207,69 | 2,39% | 1.175.548,00 |
| 20.11.2024 | 204,25 | 205,20 | 201,20 | 202,84 | -0,36% | 1.230.357,00 |
| 19.11.2024 | 197,55 | 203,67 | 197,12 | 203,57 | 2,30% | 2.250.721,00 |
| 18.11.2024 | 197,50 | 199,76 | 196,00 | 199,00 | 1,51% | 1.747.153,00 |
| 15.11.2024 | 190,40 | 196,21 | 190,01 | 196,04 | 2,33% | 1.376.500,00 |
| 14.11.2024 | 192,13 | 192,46 | 188,54 | 191,57 | -0,74% | 1.326.751,00 |
| 13.11.2024 | 194,16 | 194,80 | 191,74 | 193,00 | -0,67% | 1.359.246,00 |
| 12.11.2024 | 196,49 | 197,14 | 192,95 | 194,31 | -0,33% | 1.081.338,00 |
| 11.11.2024 | 193,62 | 196,60 | 192,50 | 194,96 | 1,39% | 1.180.038,00 |
| 08.11.2024 | 188,88 | 192,63 | 188,47 | 192,28 | 2,39% | 2.372.731,00 |
| 07.11.2024 | 185,30 | 188,22 | 183,60 | 187,79 | 0,94% | 1.210.798,00 |
| 06.11.2024 | 183,27 | 189,62 | 182,19 | 186,04 | 4,87% | 2.884.873,00 |
| 05.11.2024 | 168,47 | 178,59 | 167,54 | 177,40 | 4,85% | 2.921.565,00 |
| 04.11.2024 | 165,56 | 169,29 | 165,56 | 169,20 | 2,38% | 1.109.191,00 |
| 01.11.2024 | 168,34 | 168,57 | 164,36 | 165,27 | -1,01% | 1.257.957,00 |
| 31.10.2024 | 166,04 | 168,28 | 165,66 | 166,96 | 0,20% | 1.257.186,00 |
| 30.10.2024 | 164,33 | 167,62 | 164,23 | 166,63 | 1,35% | 1.438.457,00 |
| 29.10.2024 | 164,59 | 165,01 | 163,15 | 164,41 | -0,19% | 835.672,00 |
| 28.10.2024 | 162,95 | 164,92 | 162,35 | 164,72 | -0,75% | 1.989.124,00 |
| 25.10.2024 | 169,87 | 169,92 | 162,42 | 165,96 | -1,55% | 2.454.740,00 |
| 24.10.2024 | 166,59 | 169,59 | 166,04 | 168,57 | 1,65% | 1.853.929,00 |
| 23.10.2024 | 164,25 | 167,43 | 164,25 | 165,84 | 0,44% | 2.730.274,00 |
| 22.10.2024 | 162,04 | 165,65 | 161,35 | 165,12 | 2,11% | 1.009.681,00 |
| 21.10.2024 | 163,85 | 164,90 | 161,04 | 161,71 | -0,64% | 1.061.337,00 |
| 18.10.2024 | 162,51 | 163,38 | 161,24 | 162,75 | 0,51% | 843.919,00 |
| 17.10.2024 | 164,08 | 165,38 | 161,63 | 161,92 | -0,44% | 1.249.518,00 |
| 16.10.2024 | 161,93 | 163,29 | 161,03 | 162,63 | 0,47% | 768.451,00 |
| 15.10.2024 | 163,42 | 164,51 | 160,81 | 161,87 | -2,87% | 1.927.955,00 |
| 14.10.2024 | 165,00 | 167,79 | 165,00 | 166,66 | 0,54% | 1.483.428,00 |
| 11.10.2024 | 162,92 | 166,07 | 162,03 | 165,76 | 1,99% | 2.355.097,00 |
| 10.10.2024 | 163,22 | 163,47 | 160,20 | 162,52 | -0,54% | 1.301.316,00 |
| 09.10.2024 | 157,09 | 163,71 | 157,09 | 163,40 | 3,23% | 2.365.610,00 |
| 08.10.2024 | 157,36 | 158,84 | 155,48 | 158,29 | 0,13% | 1.470.123,00 |
| 07.10.2024 | 157,74 | 159,72 | 157,32 | 158,08 | 0,04% | 1.883.064,00 |
| 04.10.2024 | 156,77 | 158,12 | 155,80 | 158,02 | 1,62% | 1.097.144,00 |
| 03.10.2024 | 154,60 | 156,18 | 153,12 | 155,50 | 1,47% | 1.026.092,00 |
| 02.10.2024 | 151,45 | 153,40 | 150,44 | 153,24 | 1,77% | 1.432.291,00 |
| 01.10.2024 | 147,17 | 151,20 | 146,55 | 150,58 | 1,74% | 1.413.580,00 |
| 30.09.2024 | 146,97 | 148,16 | 145,54 | 148,01 | 0,82% | 1.973.896,00 |
| 27.09.2024 | 146,37 | 147,43 | 144,30 | 146,80 | 0,33% | 2.341.546,00 |