MIC - Macquarie Infrastructure Corporation

NYSE - Nasdaq Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Aug. 201937,7338,1537,7038,0338,03178.921
16. Aug. 201936,9937,6636,7237,3937,39669.600
15. Aug. 201937,5437,5436,7236,9236,92650.500
14. Aug. 201938,0038,0137,2237,4137,41607.400
13. Aug. 201937,4638,3637,3638,0438,04561.900
12. Aug. 201938,0238,1737,3637,6637,66474.300
09. Aug. 201938,8838,8837,6538,0938,09752.300
09. Aug. 20191 Dividende
08. Aug. 201939,0639,8039,0139,7538,75689.900
07. Aug. 201938,9038,9838,1838,8737,89734.600
06. Aug. 201939,1739,4438,6339,0338,05672.600
05. Aug. 201939,7339,8738,5038,9938,01992.600
02. Aug. 201939,4440,9339,4440,1139,10895.100
01. Aug. 201941,0041,4839,4639,5038,511.577.200
31. Juli 201941,7842,1041,2041,4440,40585.900
30. Juli 201941,5041,8241,3941,7740,72416.600
29. Juli 201941,7441,8941,4641,6940,64389.600
26. Juli 201941,2941,7841,2741,6640,61372.300
25. Juli 201941,5041,5041,0641,2440,20358.500
24. Juli 201940,9741,4440,9741,3440,30422.600
23. Juli 201941,2141,2940,8841,0139,98312.100
22. Juli 201941,2941,3141,0741,0740,04367.000
19. Juli 201941,4241,5641,1441,1840,14419.800
18. Juli 201941,3141,5240,9541,3140,27343.200
17. Juli 201941,5541,6741,1041,2640,22408.300
16. Juli 201942,0042,0041,4841,6040,55397.600
15. Juli 201941,8842,0941,7341,9140,86420.500
12. Juli 201941,7541,9941,7341,9640,90459.400
11. Juli 201941,3941,9141,3241,8440,79512.000
10. Juli 201941,4241,6141,2341,3640,32314.500
09. Juli 201940,7441,2440,6241,1340,10410.900
08. Juli 201941,0741,1540,7440,7639,73302.300
05. Juli 201940,5941,1440,5041,1440,11261.700
03. Juli 201940,5040,8540,5040,7839,75147.000
02. Juli 201940,5340,6940,1840,4439,42332.500
01. Juli 201940,8840,9940,3740,6139,59352.900
28. Juni 201939,9840,5439,9340,5439,52971.100
27. Juni 201939,6440,0239,4840,0038,99398.900
26. Juni 201939,8640,2239,6239,7138,71455.400
25. Juni 201939,5139,8339,4139,6138,61474.700
24. Juni 201940,3340,4039,5439,5938,59511.400
21. Juni 201940,5140,6040,2340,2639,25631.900
20. Juni 201940,3940,6240,2040,5639,54442.000
19. Juni 201940,7040,8040,1140,1439,13422.800
18. Juni 201940,6540,9240,4340,6439,62584.700
17. Juni 201940,6740,7040,3240,3439,33441.900
14. Juni 201940,8540,8940,1540,5539,53394.500
13. Juni 201941,0441,4740,7340,9539,92347.100
12. Juni 201940,8741,0540,2940,8439,81350.500
11. Juni 201940,9841,1340,7440,9239,89607.100
10. Juni 201941,2441,2440,7040,7439,72303.000
07. Juni 201941,3441,4840,8741,0540,02357.900
06. Juni 201941,1141,3040,6941,2440,20310.500
05. Juni 201940,9941,0340,5340,9439,91520.900
04. Juni 201939,9540,7539,8240,7239,70687.000
03. Juni 201940,0040,3039,5539,7638,76487.700
31. Mai 201939,7240,0339,6139,8738,87611.900
30. Mai 201940,1540,3639,7840,1739,16415.800
29. Mai 201940,1040,3539,5640,2139,20545.400
28. Mai 201940,7640,8740,2940,3039,29497.100
24. Mai 201940,7540,8940,4940,8039,77331.300
23. Mai 201940,4940,5640,0240,4439,42453.500
22. Mai 201941,1241,2140,5540,7839,75402.000
21. Mai 201941,4041,4441,1241,2140,17498.000
20. Mai 201941,3541,5041,0941,1840,14516.400
17. Mai 201941,7442,1941,5241,5640,51525.600
16. Mai 201942,0542,2641,8841,9040,85627.800
15. Mai 201941,6842,1141,4542,0140,95460.900
14. Mai 201941,1742,1441,0941,8640,81718.200
13. Mai 201941,4741,6440,8440,9739,94687.000
10. Mai 201941,4842,2341,2042,0440,98656.800
10. Mai 20191 Dividende
09. Mai 201941,9942,6941,8942,5440,49910.700
08. Mai 201942,2742,6342,1042,2340,20534.000
07. Mai 201942,4942,7042,0442,2240,19732.100
06. Mai 201942,1042,9742,1042,7040,65942.700
03. Mai 201941,9342,5841,8942,5140,47866.300
02. Mai 201941,0041,7640,3141,7139,701.042.700
01. Mai 201940,6540,6540,0040,0138,09849.000
30. Apr. 201940,4040,7439,8440,5138,56664.000
29. Apr. 201940,4040,4640,1740,3038,36469.700
26. Apr. 201940,3640,4440,1040,2938,35435.000
25. Apr. 201940,4940,5339,8540,2238,29494.500
24. Apr. 201940,5040,6440,3340,5738,62683.800
23. Apr. 201940,7240,7640,3640,4638,511.261.100
22. Apr. 201940,4040,7440,1840,7138,75693.500
18. Apr. 201940,5840,7140,3440,4838,53661.200
17. Apr. 201940,5640,8840,3640,5338,58883.700
16. Apr. 201941,2041,4640,3140,5338,58989.200
15. Apr. 201941,9342,1841,6741,8739,86353.600
12. Apr. 201942,0042,0441,6341,8839,87485.300
11. Apr. 201941,7641,9541,5841,8439,83724.500
10. Apr. 201941,7042,0141,4641,8339,82611.100
09. Apr. 201942,0242,0241,4941,6939,69388.300
08. Apr. 201942,1042,2741,9142,1040,081.668.000
05. Apr. 201941,9842,2241,8342,1340,10778.500
04. Apr. 201941,5041,9041,4641,8939,88464.500
03. Apr. 201941,5041,9841,1441,5039,50756.100
02. Apr. 201942,0342,0341,2241,3839,39945.100
01. Apr. 201941,4442,0941,2642,0640,04578.800
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen