25,010$
0,04%
Echtzeit-Aktienkurs DCP Midstream LP
Bid:
Ask:
Aktienkurse zur DCP Midstream LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2023 | 24,99 | 25,02 | 24,98 | 25,00 | 0,00% | 5.476,00 |
| 13.06.2023 | 24,98 | 25,00 | 24,98 | 25,00 | 0,08% | 920,00 |
| 12.06.2023 | 25,00 | 25,01 | 24,98 | 24,98 | 0,00% | 8.997,00 |
| 09.06.2023 | 24,98 | 24,98 | 24,97 | 24,98 | 0,04% | 22.420,00 |
| 08.06.2023 | 24,97 | 24,99 | 24,97 | 24,97 | 0,02% | 44.957,00 |
| 07.06.2023 | 24,97 | 24,97 | 24,96 | 24,97 | 0,00% | 5.591,00 |
| 06.06.2023 | 24,97 | 24,97 | 24,96 | 24,97 | 0,02% | 11.418,00 |
| 05.06.2023 | 24,96 | 24,96 | 24,95 | 24,96 | 0,04% | 11.425,00 |
| 02.06.2023 | 24,95 | 24,97 | 24,94 | 24,95 | -0,08% | 18.732,00 |
| 01.06.2023 | 24,96 | 24,97 | 24,93 | 24,97 | 0,04% | 20.925,00 |
| 31.05.2023 | 24,95 | 24,96 | 24,93 | 24,96 | -1,77% | 34.908,00 |
| 30.05.2023 | 25,39 | 25,42 | 25,39 | 25,41 | 0,08% | 22.769,00 |
| 26.05.2023 | 25,38 | 25,41 | 25,38 | 25,39 | -0,04% | 15.902,00 |
| 25.05.2023 | 25,38 | 25,41 | 25,36 | 25,40 | 0,00% | 25.847,00 |
| 24.05.2023 | 25,36 | 25,41 | 25,36 | 25,40 | -0,04% | 8.560,00 |
| 23.05.2023 | 25,35 | 25,41 | 25,35 | 25,41 | 0,11% | 36.040,00 |
| 22.05.2023 | 25,35 | 25,40 | 25,30 | 25,38 | -0,03% | 73.231,00 |
| 19.05.2023 | 25,30 | 25,40 | 25,29 | 25,39 | -0,04% | 16.332,00 |
| 18.05.2023 | 25,28 | 25,40 | 25,28 | 25,40 | 0,47% | 54.064,00 |
| 17.05.2023 | 25,26 | 25,31 | 25,26 | 25,28 | 0,12% | 20.976,00 |
| 16.05.2023 | 25,16 | 25,35 | 25,15 | 25,25 | 0,52% | 39.298,00 |
| 15.05.2023 | 25,14 | 25,14 | 24,95 | 25,12 | -0,08% | 18.850,00 |
| 12.05.2023 | 25,08 | 25,14 | 24,97 | 25,14 | 0,56% | 59.302,00 |
| 11.05.2023 | 25,13 | 25,13 | 24,95 | 25,00 | 0,40% | 26.507,00 |
| 10.05.2023 | 25,05 | 25,11 | 24,90 | 24,90 | -0,20% | 17.038,00 |
| 09.05.2023 | 25,09 | 25,15 | 24,95 | 24,95 | -0,32% | 18.968,00 |
| 08.05.2023 | 25,12 | 25,12 | 24,90 | 25,03 | 0,20% | 62.884,00 |
| 05.05.2023 | 24,82 | 25,15 | 24,82 | 24,98 | 0,89% | 15.962,00 |
| 04.05.2023 | 25,10 | 25,16 | 24,76 | 24,76 | -1,35% | 48.278,00 |
| 03.05.2023 | 25,19 | 25,24 | 25,08 | 25,10 | -0,36% | 13.629,00 |
| 02.05.2023 | 25,20 | 25,30 | 25,06 | 25,19 | 0,24% | 29.024,00 |
| 01.05.2023 | 25,29 | 25,29 | 25,10 | 25,13 | -0,44% | 23.597,00 |
| 28.04.2023 | 25,18 | 25,28 | 24,97 | 25,24 | 0,68% | 24.202,00 |
| 27.04.2023 | 25,23 | 25,30 | 25,06 | 25,07 | -0,12% | 16.274,00 |
| 26.04.2023 | 25,20 | 25,30 | 25,05 | 25,10 | -0,40% | 10.972,00 |
| 25.04.2023 | 25,10 | 25,26 | 25,06 | 25,20 | -0,08% | 8.979,00 |
| 24.04.2023 | 25,18 | 25,30 | 25,15 | 25,22 | 0,32% | 10.612,00 |
| 21.04.2023 | 25,09 | 25,27 | 25,04 | 25,14 | -0,32% | 5.508,00 |
| 20.04.2023 | 25,20 | 25,30 | 25,10 | 25,22 | 0,48% | 19.651,00 |
| 19.04.2023 | 25,15 | 25,24 | 25,04 | 25,10 | 0,24% | 7.607,00 |
| 18.04.2023 | 25,19 | 25,25 | 25,03 | 25,04 | -0,04% | 10.715,00 |
| 17.04.2023 | 25,02 | 25,17 | 25,00 | 25,05 | 0,16% | 15.995,00 |
| 14.04.2023 | 25,15 | 25,26 | 25,00 | 25,01 | -0,68% | 21.620,00 |
| 13.04.2023 | 25,05 | 25,18 | 25,00 | 25,18 | 0,32% | 16.804,00 |
| 12.04.2023 | 25,02 | 25,15 | 25,01 | 25,10 | 0,48% | 12.224,00 |
| 11.04.2023 | 25,05 | 25,05 | 24,95 | 24,98 | 0,24% | 12.452,00 |
| 10.04.2023 | 24,98 | 25,06 | 24,75 | 24,92 | 0,69% | 11.098,00 |
| 06.04.2023 | 25,08 | 25,10 | 24,70 | 24,75 | -0,98% | 173.390,00 |
| 05.04.2023 | 25,17 | 25,17 | 24,96 | 25,00 | -0,33% | 4.754,00 |
| 04.04.2023 | 25,02 | 25,09 | 25,01 | 25,08 | 0,24% | 7.897,00 |
| 03.04.2023 | 25,08 | 25,09 | 24,80 | 25,02 | -0,24% | 11.524,00 |
| 31.03.2023 | 24,69 | 25,09 | 24,68 | 25,08 | 1,62% | 23.431,00 |
| 30.03.2023 | 24,72 | 24,75 | 24,57 | 24,68 | 0,33% | 21.549,00 |
| 29.03.2023 | 24,57 | 24,72 | 24,54 | 24,60 | 0,16% | 17.808,00 |
| 28.03.2023 | 24,55 | 24,70 | 24,45 | 24,56 | 0,45% | 18.396,00 |
| 27.03.2023 | 24,63 | 24,71 | 24,45 | 24,45 | 0,00% | 10.628,00 |
| 24.03.2023 | 24,25 | 24,60 | 24,25 | 24,45 | 1,41% | 13.101,00 |
| 23.03.2023 | 24,60 | 24,85 | 24,10 | 24,11 | -1,59% | 24.313,00 |
| 22.03.2023 | 24,64 | 24,80 | 24,50 | 24,50 | -0,41% | 39.363,00 |
| 21.03.2023 | 24,14 | 24,70 | 24,13 | 24,60 | 2,50% | 10.134,00 |
| 20.03.2023 | 24,28 | 24,54 | 23,68 | 24,00 | -1,36% | 58.195,00 |
| 17.03.2023 | 24,50 | 24,51 | 24,00 | 24,33 | -0,65% | 21.891,00 |
| 16.03.2023 | 24,45 | 24,72 | 24,36 | 24,49 | 0,33% | 16.058,00 |
| 15.03.2023 | 24,62 | 24,70 | 24,25 | 24,41 | -0,53% | 20.227,00 |
| 14.03.2023 | 24,25 | 24,73 | 24,00 | 24,54 | 2,42% | 36.387,00 |
| 13.03.2023 | 24,15 | 24,35 | 23,88 | 23,96 | -1,39% | 55.348,00 |
| 10.03.2023 | 25,00 | 25,00 | 24,25 | 24,30 | -2,85% | 53.004,00 |
| 09.03.2023 | 25,12 | 25,12 | 25,00 | 25,01 | -0,14% | 10.050,00 |
| 08.03.2023 | 25,05 | 25,08 | 25,00 | 25,05 | 0,18% | 4.155,00 |
| 07.03.2023 | 24,95 | 25,04 | 24,94 | 25,00 | 0,00% | 21.083,00 |
| 06.03.2023 | 25,04 | 25,07 | 24,98 | 25,00 | -0,40% | 11.393,00 |
| 03.03.2023 | 25,02 | 25,10 | 24,92 | 25,10 | 0,24% | 7.510,00 |
| 02.03.2023 | 25,02 | 25,04 | 24,99 | 25,04 | 0,12% | 4.112,00 |
| 01.03.2023 | 25,10 | 25,10 | 25,01 | 25,01 | -0,32% | 9.295,00 |
| 28.02.2023 | 25,00 | 25,10 | 25,00 | 25,09 | -1,14% | 17.059,00 |
| 27.02.2023 | 25,34 | 25,38 | 25,32 | 25,38 | 0,08% | 8.189,00 |
| 24.02.2023 | 25,32 | 25,38 | 25,30 | 25,36 | 0,12% | 10.939,00 |
| 23.02.2023 | 25,25 | 25,33 | 25,25 | 25,33 | 0,05% | 4.018,00 |
| 22.02.2023 | 25,24 | 25,33 | 25,24 | 25,32 | 0,63% | 7.452,00 |
| 21.02.2023 | 25,31 | 25,31 | 25,14 | 25,16 | -0,63% | 21.628,00 |
| 17.02.2023 | 25,35 | 25,45 | 25,30 | 25,32 | -0,08% | 10.011,00 |
| 16.02.2023 | 25,45 | 25,45 | 25,33 | 25,34 | 0,08% | 5.022,00 |
| 15.02.2023 | 25,36 | 25,39 | 25,32 | 25,32 | -0,12% | 3.567,00 |
| 14.02.2023 | 25,33 | 25,39 | 25,30 | 25,35 | 0,08% | 6.946,00 |
| 13.02.2023 | 25,28 | 25,39 | 25,17 | 25,33 | 0,48% | 14.886,00 |
| 10.02.2023 | 25,18 | 25,24 | 25,11 | 25,21 | -0,55% | 7.029,00 |
| 09.02.2023 | 25,38 | 25,50 | 25,25 | 25,35 | 0,52% | 4.841,00 |
| 08.02.2023 | 25,21 | 25,27 | 25,19 | 25,22 | -0,51% | 1.691,00 |
| 07.02.2023 | 25,19 | 25,35 | 25,15 | 25,35 | 0,60% | 8.797,00 |
| 06.02.2023 | 25,20 | 25,33 | 25,14 | 25,20 | 0,00% | 10.113,00 |
| 03.02.2023 | 25,10 | 25,40 | 25,10 | 25,20 | -0,32% | 11.939,00 |
| 02.02.2023 | 25,28 | 25,51 | 25,14 | 25,28 | 0,00% | 28.649,00 |
| 01.02.2023 | 25,24 | 25,36 | 25,19 | 25,28 | 0,36% | 9.938,00 |
| 31.01.2023 | 25,20 | 25,20 | 25,13 | 25,19 | 0,24% | 15.599,00 |
| 30.01.2023 | 24,76 | 25,20 | 24,76 | 25,13 | -0,28% | 85.919,00 |
| 27.01.2023 | 25,23 | 25,25 | 25,15 | 25,20 | 0,60% | 16.900,00 |
| 26.01.2023 | 25,15 | 25,23 | 25,01 | 25,05 | -0,04% | 18.419,00 |
| 25.01.2023 | 25,24 | 25,24 | 25,01 | 25,06 | -0,74% | 16.566,00 |
| 24.01.2023 | 25,07 | 25,25 | 25,07 | 25,25 | 0,03% | 2.541,00 |
| 23.01.2023 | 25,07 | 25,24 | 25,05 | 25,24 | 0,84% | 3.705,00 |