46,325$
0,10%
Echtzeit-Aktienkurs El Paso Energy Capital Trust I
Bid:
Ask:
Aktienkurse zur El Paso Energy Capital Trust I Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 46,47 | 46,50 | 46,20 | 46,20 | -0,17% | 5.274,00 |
| 01.05.2024 | 46,66 | 46,66 | 46,27 | 46,28 | 0,28% | 1.959,00 |
| 30.04.2024 | 46,50 | 46,55 | 46,12 | 46,15 | -1,09% | 4.187,00 |
| 29.04.2024 | 46,63 | 46,70 | 46,63 | 46,66 | 0,30% | 1.391,00 |
| 26.04.2024 | 46,54 | 46,65 | 46,52 | 46,52 | -0,15% | 2.860,00 |
| 25.04.2024 | 46,52 | 46,69 | 46,52 | 46,59 | -0,17% | 6.949,00 |
| 24.04.2024 | 46,87 | 46,87 | 46,52 | 46,67 | -0,06% | 4.617,00 |
| 23.04.2024 | 46,52 | 46,87 | 46,52 | 46,70 | 0,15% | 18.085,00 |
| 22.04.2024 | 46,45 | 46,64 | 46,45 | 46,63 | 0,25% | 2.259,00 |
| 19.04.2024 | 46,60 | 46,66 | 46,52 | 46,52 | 0,10% | 1.827,00 |
| 18.04.2024 | 47,07 | 47,07 | 46,47 | 46,47 | -0,81% | 1.977,00 |
| 17.04.2024 | 46,77 | 46,85 | 46,77 | 46,85 | -0,09% | 1.670,00 |
| 16.04.2024 | 46,75 | 46,90 | 46,75 | 46,89 | 0,09% | 2.748,00 |
| 15.04.2024 | 47,23 | 47,23 | 46,85 | 46,85 | -0,64% | 3.638,00 |
| 12.04.2024 | 47,14 | 47,15 | 47,14 | 47,15 | 0,34% | 1.063,00 |
| 11.04.2024 | 46,99 | 46,99 | 46,99 | 46,99 | -0,02% | 1.191,00 |
| 10.04.2024 | 47,25 | 47,25 | 47,00 | 47,00 | -0,76% | 5.157,00 |
| 09.04.2024 | 47,74 | 47,74 | 47,25 | 47,36 | 0,10% | 3.121,00 |
| 08.04.2024 | 47,26 | 47,68 | 47,25 | 47,31 | -0,06% | 2.472,00 |
| 05.04.2024 | 47,50 | 47,56 | 47,32 | 47,34 | -0,53% | 6.346,00 |
| 04.04.2024 | 47,16 | 47,65 | 47,16 | 47,59 | 0,32% | 4.553,00 |
| 03.04.2024 | 47,56 | 47,75 | 47,11 | 47,44 | -0,55% | 3.598,00 |
| 02.04.2024 | 47,52 | 47,79 | 47,52 | 47,70 | -0,06% | 1.558,00 |
| 01.04.2024 | 47,94 | 47,94 | 47,53 | 47,73 | -0,48% | 5.440,00 |
| 28.03.2024 | 47,80 | 47,96 | 47,51 | 47,96 | 0,00% | 1.595,00 |
| 27.03.2024 | 47,96 | 47,96 | 47,20 | 47,96 | 0,01% | 7.791,00 |
| 26.03.2024 | 47,41 | 47,99 | 47,41 | 47,96 | 0,31% | 5.169,00 |
| 22.03.2024 | 47,89 | 48,59 | 47,52 | 47,81 | 0,43% | 5.401,00 |
| 21.03.2024 | 47,68 | 47,87 | 47,44 | 47,60 | -0,20% | 3.311,00 |
| 20.03.2024 | 47,31 | 47,70 | 47,22 | 47,70 | 0,74% | 7.008,00 |
| 19.03.2024 | 47,50 | 47,50 | 47,29 | 47,35 | 0,17% | 4.216,00 |
| 18.03.2024 | 46,99 | 47,27 | 46,99 | 47,27 | 0,79% | 4.116,00 |
| 15.03.2024 | 46,86 | 47,15 | 46,86 | 46,90 | 0,54% | 1.364,00 |
| 14.03.2024 | 47,00 | 47,19 | 46,65 | 46,65 | -1,75% | 2.022,00 |
| 13.03.2024 | 47,16 | 47,50 | 47,16 | 47,48 | 0,70% | 2.753,00 |
| 12.03.2024 | 47,15 | 47,42 | 47,15 | 47,15 | -0,32% | 525.324,00 |
| 11.03.2024 | 47,12 | 47,38 | 47,11 | 47,30 | 0,21% | 1.802,00 |
| 08.03.2024 | 47,24 | 47,55 | 47,20 | 47,20 | -0,08% | 2.729,00 |
| 07.03.2024 | 47,18 | 47,35 | 47,18 | 47,24 | 0,15% | 3.984,00 |
| 06.03.2024 | 47,17 | 47,45 | 47,11 | 47,17 | -0,54% | 19.927,00 |
| 05.03.2024 | 47,70 | 47,70 | 47,06 | 47,43 | -0,65% | 2.231,00 |
| 04.03.2024 | 47,45 | 47,89 | 47,07 | 47,74 | 1,11% | 2.337,00 |
| 01.03.2024 | 47,09 | 47,25 | 47,09 | 47,21 | -0,29% | 1.790,00 |
| 29.02.2024 | 47,48 | 47,84 | 47,29 | 47,35 | 0,13% | 22.613,00 |
| 28.02.2024 | 47,15 | 47,29 | 47,15 | 47,29 | 0,46% | 2.556,00 |
| 27.02.2024 | 47,15 | 47,29 | 47,02 | 47,08 | -0,17% | 3.178,00 |
| 26.02.2024 | 47,31 | 47,31 | 47,00 | 47,16 | 0,37% | 2.817,00 |
| 23.02.2024 | 47,00 | 47,25 | 46,90 | 46,98 | -0,02% | 7.648,00 |
| 22.02.2024 | 47,50 | 47,50 | 46,99 | 46,99 | -0,02% | 20.049,00 |
| 21.02.2024 | 47,25 | 47,27 | 47,00 | 47,00 | -0,44% | 3.776,00 |
| 20.02.2024 | 47,27 | 47,50 | 47,07 | 47,21 | 0,19% | 3.751,00 |
| 16.02.2024 | 47,13 | 47,22 | 47,12 | 47,12 | 0,04% | 47,00 |
| 15.02.2024 | 47,28 | 47,28 | 47,01 | 47,10 | 0,19% | 16.929,00 |
| 14.02.2024 | 47,60 | 47,60 | 47,01 | 47,01 | -0,51% | 3.786,00 |
| 13.02.2024 | 47,10 | 47,33 | 47,10 | 47,25 | -0,34% | 2.748,00 |
| 12.02.2024 | 47,54 | 47,54 | 47,39 | 47,41 | -0,19% | 2.899,00 |
| 09.02.2024 | 47,25 | 47,57 | 47,25 | 47,50 | 0,68% | 5.954,00 |
| 08.02.2024 | 47,29 | 47,29 | 47,12 | 47,18 | 0,06% | 922,00 |
| 07.02.2024 | 47,17 | 47,28 | 47,00 | 47,15 | 0,02% | 2.244,00 |
| 06.02.2024 | 47,00 | 47,15 | 47,00 | 47,14 | 0,32% | 1.156,00 |
| 05.02.2024 | 47,23 | 47,23 | 46,99 | 46,99 | -0,04% | 2.724,00 |
| 02.02.2024 | 47,18 | 47,18 | 46,99 | 47,01 | -0,07% | 1.351,00 |
| 01.02.2024 | 47,19 | 47,41 | 46,95 | 47,04 | 0,03% | 4.087,00 |
| 31.01.2024 | 46,99 | 47,39 | 46,88 | 47,03 | 0,06% | 39.834,00 |
| 30.01.2024 | 47,06 | 47,15 | 46,90 | 47,00 | -0,09% | 4.945,00 |
| 29.01.2024 | 47,17 | 47,17 | 47,04 | 47,04 | 0,17% | 1.252,00 |
| 26.01.2024 | 47,14 | 47,23 | 46,81 | 46,96 | -0,07% | 2.634,00 |
| 25.01.2024 | 46,81 | 47,27 | 46,81 | 46,99 | 0,35% | 3.266,00 |
| 24.01.2024 | 47,04 | 47,04 | 46,83 | 46,83 | -0,85% | 27.056,00 |
| 23.01.2024 | 46,68 | 47,23 | 46,68 | 47,23 | 0,49% | 4.314,00 |
| 22.01.2024 | 46,95 | 47,00 | 46,85 | 47,00 | 0,06% | 1.925,00 |
| 19.01.2024 | 46,28 | 46,97 | 46,28 | 46,97 | 1,53% | 3.258,00 |
| 18.01.2024 | 46,97 | 46,97 | 46,17 | 46,26 | -1,47% | 7.432,00 |
| 17.01.2024 | 47,10 | 47,10 | 46,94 | 46,95 | -0,61% | 4.301,00 |
| 16.01.2024 | 46,80 | 47,24 | 46,80 | 47,24 | 0,49% | 2.332,00 |
| 12.01.2024 | 47,00 | 47,09 | 46,99 | 47,01 | 0,02% | 4.726,00 |
| 11.01.2024 | 46,93 | 47,05 | 46,80 | 47,00 | -0,28% | 4.622,00 |
| 10.01.2024 | 47,05 | 47,25 | 47,05 | 47,13 | 0,62% | 1.618,00 |
| 09.01.2024 | 46,95 | 46,95 | 46,60 | 46,84 | -0,17% | 2.852,00 |
| 08.01.2024 | 47,25 | 47,25 | 46,71 | 46,92 | 0,49% | 7.815,00 |
| 05.01.2024 | 46,85 | 47,02 | 46,42 | 46,69 | -0,34% | 4.360,00 |
| 04.01.2024 | 46,95 | 47,03 | 46,82 | 46,85 | -0,85% | 2.790,00 |
| 03.01.2024 | 46,80 | 47,25 | 46,80 | 47,25 | 0,21% | 770,00 |
| 02.01.2024 | 46,89 | 47,15 | 46,89 | 47,15 | 0,11% | 1.263,00 |
| 29.12.2023 | 47,10 | 47,10 | 46,76 | 47,10 | 0,00% | 2.865,00 |
| 28.12.2023 | 47,07 | 47,27 | 46,81 | 47,10 | -0,06% | 1.917,00 |
| 27.12.2023 | 46,38 | 47,13 | 46,38 | 47,13 | 1,62% | 3.858,00 |
| 26.12.2023 | 46,15 | 46,40 | 46,15 | 46,38 | 0,15% | 3.155,00 |
| 22.12.2023 | 46,42 | 46,42 | 46,30 | 46,31 | -0,20% | 1.596,00 |
| 21.12.2023 | 46,27 | 46,46 | 46,26 | 46,41 | -0,03% | 3.479,00 |
| 20.12.2023 | 46,50 | 46,68 | 46,27 | 46,42 | -0,17% | 4.021,00 |
| 19.12.2023 | 46,14 | 46,50 | 46,11 | 46,50 | 0,04% | 10.119,00 |
| 18.12.2023 | 46,87 | 46,90 | 46,27 | 46,48 | -0,46% | 1.882,00 |
| 15.12.2023 | 46,50 | 46,98 | 46,50 | 46,70 | 0,42% | 2.787,00 |
| 14.12.2023 | 46,43 | 46,75 | 46,38 | 46,50 | -1,38% | 2.184,00 |
| 13.12.2023 | 46,72 | 47,20 | 46,72 | 47,15 | 1,08% | 2.491,00 |
| 12.12.2023 | 46,74 | 46,80 | 46,62 | 46,65 | -0,20% | 3.785,00 |
| 11.12.2023 | 47,00 | 47,19 | 46,49 | 46,74 | -0,55% | 9.038,00 |
| 08.12.2023 | 46,80 | 47,00 | 46,41 | 47,00 | 0,53% | 7.385,00 |
| 07.12.2023 | 46,76 | 47,07 | 46,75 | 46,75 | -0,51% | 6.909,00 |