MIC - Macquarie Infrastructure Corporation

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Dez. 201942,9843,4142,9143,1243,12392.300
10. Dez. 201942,8843,0342,5042,8142,81705.000
09. Dez. 201942,9743,0342,7742,8542,85347.800
06. Dez. 201942,7843,0942,7042,9042,90461.200
05. Dez. 201942,2142,6542,1542,6242,62528.800
04. Dez. 201942,0042,3741,9642,0242,02478.600
03. Dez. 201941,8542,2441,7141,9241,92731.900
02. Dez. 201941,9942,1341,9042,0742,07513.400
29. Nov. 201942,1942,2041,7841,9541,95210.100
27. Nov. 201942,0242,1941,8442,1342,13250.200
26. Nov. 201942,1542,2042,0142,0242,02406.300
25. Nov. 201941,6342,1241,5542,0142,01486.100
22. Nov. 201941,6441,8741,6041,8141,81345.600
21. Nov. 201941,7741,8641,4041,7541,75485.700
20. Nov. 201941,2841,7941,2841,6441,64494.700
19. Nov. 201941,5141,7040,9741,4241,42653.300
18. Nov. 201941,6941,7541,4041,6041,60395.300
15. Nov. 201941,6942,0541,5641,6741,67465.800
14. Nov. 201941,6141,8541,3441,5641,56517.200
13. Nov. 201941,1341,7940,9241,4641,46669.700
12. Nov. 201940,9841,5640,7741,2741,27519.200
11. Nov. 201940,6541,0040,3540,9740,97441.400
08. Nov. 201940,8040,8840,5340,8040,80453.200
07. Nov. 201941,1541,5140,8340,9140,91688.400
07. Nov. 20191 Dividende
06. Nov. 201942,4242,8942,1542,2441,24640.200
05. Nov. 201943,4843,6842,1842,4241,421.002.600
04. Nov. 201942,6743,7142,6443,4742,441.440.400
01. Nov. 201943,1543,1542,3142,5341,521.457.100
31. Okt. 201940,9443,7540,5043,1442,123.189.600
30. Okt. 201939,4139,5538,9139,5338,59652.000
29. Okt. 201939,6539,6538,9639,4038,47667.400
28. Okt. 201939,8840,0839,5739,6738,73383.200
25. Okt. 201939,8740,0439,6339,7938,85422.100
24. Okt. 201940,1040,1539,3639,9238,97339.800
23. Okt. 201940,0040,3839,9040,1439,19481.700
22. Okt. 201939,7540,0039,5139,9639,01408.000
21. Okt. 201939,5039,8039,3739,6138,67417.700
18. Okt. 201939,1539,4939,0739,4938,56312.100
17. Okt. 201938,8139,4938,6539,2638,33443.700
16. Okt. 201938,6839,0938,6338,6737,75327.100
15. Okt. 201938,8138,9638,4338,8337,91353.500
14. Okt. 201938,9339,0938,6339,0338,11198.600
11. Okt. 201939,1239,4138,9939,0238,10342.000
10. Okt. 201938,4538,8338,4538,7137,79240.000
09. Okt. 201938,4838,7338,3938,4537,54214.600
08. Okt. 201938,6438,7438,3138,3337,42394.800
07. Okt. 201939,1639,2738,8538,8737,95250.500
04. Okt. 201938,8939,2538,7839,1838,25257.000
03. Okt. 201938,6138,9438,1238,8737,95343.400
02. Okt. 201938,9039,0538,3838,6837,76516.600
01. Okt. 201939,7439,8639,1239,1338,20687.600
30. Sept. 201939,1939,6039,1939,4738,54574.500
27. Sept. 201938,9039,4838,8939,1638,23543.100
26. Sept. 201938,7538,9338,4738,8137,89432.500
25. Sept. 201938,6038,9538,5538,7437,82715.300
24. Sept. 201939,4339,5138,5738,6037,69476.800
23. Sept. 201939,3339,6839,2039,3038,37340.800
20. Sept. 201939,4139,8139,1639,3938,46720.200
19. Sept. 201939,2239,6238,9939,2038,27581.500
18. Sept. 201938,9139,1438,6438,9338,01452.600
17. Sept. 201938,7939,4038,4339,0838,15463.500
16. Sept. 201938,5538,9538,3738,8937,97651.600
13. Sept. 201939,6039,8438,3538,4437,531.232.800
12. Sept. 201939,8839,9239,3639,6338,69462.800
11. Sept. 201939,6840,1939,3639,9338,98446.900
10. Sept. 201939,3539,9939,3539,8338,89462.000
09. Sept. 201938,9839,5038,9839,3538,42445.900
06. Sept. 201938,9039,1738,8038,8937,97369.400
05. Sept. 201938,9339,2738,7838,9137,99409.700
04. Sept. 201938,2138,8538,2138,6137,70431.200
03. Sept. 201937,5038,0237,4037,9637,06740.000
30. Aug. 201937,8038,0637,5437,8236,92475.800
29. Aug. 201937,5137,9937,3537,6936,80526.200
28. Aug. 201936,7437,4636,5837,1936,31436.800
27. Aug. 201937,1637,3336,6936,8836,01455.200
26. Aug. 201937,3137,3337,0537,1336,25376.200
23. Aug. 201938,0038,2436,9837,0336,15608.800
22. Aug. 201938,2538,4838,0138,1537,25393.200
21. Aug. 201938,0438,2537,8738,1337,23582.300
20. Aug. 201937,9538,0937,7037,8536,95604.600
19. Aug. 201937,7338,1536,7238,0137,11379.300
16. Aug. 201936,9937,6636,9337,3936,50669.900
15. Aug. 201937,5437,5436,7236,9236,05650.500
14. Aug. 201938,0038,0137,2237,4136,52607.400
13. Aug. 201937,4638,3637,3638,0437,14561.900
12. Aug. 201938,0238,1737,3637,6636,77474.300
09. Aug. 201938,8838,8837,6538,0937,19752.300
09. Aug. 20191 Dividende
08. Aug. 201939,0639,8039,0139,7537,83689.900
07. Aug. 201938,9038,9838,1838,8737,00734.600
06. Aug. 201939,1739,4438,6339,0337,15672.600
05. Aug. 201939,7339,8738,5038,9937,11992.600
02. Aug. 201939,4440,9339,4440,1138,18895.100
01. Aug. 201941,0041,4839,4639,5037,591.577.200
31. Juli 201941,7842,1041,2041,4439,44585.900
30. Juli 201941,5041,8241,3941,7739,76416.600
29. Juli 201941,7441,8941,4641,6939,68389.600
26. Juli 201941,2941,7841,2741,6639,65372.300
25. Juli 201941,5041,5041,0641,2439,25358.500
*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