Brookfield Infrastructure Partners L.P. BIP
NYSE · Vereinigte Staaten · Versorger
$35,79+0,24 (+0,68 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35,71 | +0,45 % | $35,53 | $35,94 | $35,27 | 764,19K |
| 2026-09-30 | $35,55 | +0,17 % | $35,80 | $35,91 | $35,36 | 1,02M |
| 2026-09-29 | $35,49 | +1,87 % | $34,83 | $35,51 | $34,44 | 751,20K |
| 2026-09-28 | $34,84 | +0,23 % | $34,70 | $35,04 | $34,37 | 538,30K |
| 2026-09-25 | $34,76 | +0,93 % | $34,50 | $34,94 | $34,35 | 805,80K |
| 2026-09-24 | $34,44 | -2,21 % | $35,25 | $35,44 | $34,30 | 686,20K |
| 2026-09-23 | $35,22 | -1,57 % | $35,54 | $35,59 | $35,11 | 992,70K |
| 2026-09-22 | $35,78 | -0,14 % | $35,87 | $36,29 | $35,62 | 987,90K |
| 2026-09-21 | $35,83 | -0,67 % | $35,73 | $36,17 | $35,73 | 655,90K |
| 2026-09-18 | $36,07 | +0,28 % | $35,54 | $36,18 | $35,32 | 736,70K |
| 2026-09-17 | $35,97 | +1,21 % | $35,56 | $36,25 | $35,43 | 1,12M |
| 2026-09-16 | $35,54 | +1,43 % | $35,03 | $35,93 | $35,03 | 742,60K |
| 2026-09-15 | $35,04 | -1,71 % | $35,82 | $35,99 | $35,03 | 696,00K |
| 2026-09-14 | $35,65 | -3,34 % | $36,73 | $36,73 | $35,02 | 1,53M |
| 2026-09-11 | $36,88 | +1,26 % | $36,67 | $36,97 | $36,52 | 617,60K |
| 2026-09-10 | $36,42 | -0,60 % | $36,38 | $36,79 | $36,34 | 967,00K |
| 2026-09-09 | $36,64 | -1,66 % | $37,07 | $37,21 | $36,45 | 584,50K |
| 2026-09-08 | $37,26 | +0,35 % | $36,76 | $37,57 | $36,76 | 392,80K |
| 2026-09-04 | $37,13 | +0,79 % | $36,43 | $37,27 | $36,43 | 493,40K |
| 2026-09-03 | $36,84 | +1,52 % | $36,32 | $36,92 | $35,92 | 1,02M |
| 2026-09-02 | $36,29 | -2,21 % | $37,21 | $37,31 | $36,27 | 950,50K |
| 2026-09-01 | $37,11 | -1,83 % | $37,28 | $37,66 | $36,36 | 1,50M |
| 2026-08-31 | $37,80 | -0,79 % | $37,57 | $37,91 | $37,26 | 631,70K |
| 2026-08-28 | $38,10 | -2,01 % | $38,88 | $39,10 | $38,07 | 336,40K |
| 2026-08-27 | $38,88 | +0,08 % | $38,75 | $38,92 | $38,59 | 516,10K |
| 2026-08-26 | $38,85 | -0,23 % | $39,00 | $39,06 | $38,68 | 589,00K |
| 2026-08-25 | $38,94 | +0,99 % | $38,30 | $39,40 | $38,28 | 752,50K |
| 2026-08-24 | $38,56 | -1,00 % | $38,70 | $39,15 | $38,37 | 654,00K |
| 2026-08-21 | $38,95 | +0,03 % | $39,00 | $39,38 | $38,72 | 755,10K |
| 2026-08-20 | $38,94 | -1,22 % | $39,44 | $39,69 | $38,75 | 750,00K |
| 2026-08-19 | $39,42 | +2,87 % | $38,66 | $39,50 | $38,61 | 585,70K |
| 2026-08-18 | $38,32 | -1,52 % | $39,26 | $39,26 | $38,32 | 892,60K |
| 2026-08-17 | $38,91 | -2,09 % | $39,53 | $39,64 | $38,85 | 416,90K |
| 2026-08-14 | $39,74 | -0,67 % | $39,99 | $40,51 | $39,46 | 296,90K |
| 2026-08-13 | $40,01 | +1,42 % | $39,53 | $40,11 | $39,39 | 578,80K |
| 2026-08-12 | $39,45 | +0,18 % | $39,35 | $40,15 | $39,35 | 587,20K |
| 2026-08-11 | $39,38 | +3,69 % | $38,22 | $39,78 | $38,10 | 826,50K |
| 2026-08-10 | $37,98 | -2,72 % | $38,76 | $39,20 | $37,96 | 1,07M |
| 2026-08-07 | $39,04 | +0,26 % | $39,28 | $39,63 | $38,68 | 554,50K |
| 2026-08-06 | $38,94 | -1,79 % | $39,41 | $39,92 | $38,92 | 1,10M |
| 2026-08-05 | $39,65 | -0,65 % | $40,30 | $40,40 | $39,04 | 1,31M |
| 2026-08-04 | $39,91 | -0,42 % | $40,75 | $40,75 | $39,27 | 1,47M |
| 2026-08-03 | $40,08 | -4,02 % | $41,99 | $41,99 | $39,94 | 701,50K |
| 2026-07-31 | $41,76 | -1,49 % | $41,73 | $42,28 | $41,30 | 1,22M |
| 2026-07-30 | $42,39 | -0,54 % | $42,50 | $44,04 | $41,88 | 1,18M |
| 2026-07-29 | $42,62 | +1,65 % | $41,65 | $42,90 | $41,59 | 1,80M |
| 2026-07-28 | $41,93 | +3,76 % | $40,76 | $42,00 | $40,54 | 1,55M |
| 2026-07-27 | $40,41 | -1,15 % | $41,00 | $41,15 | $40,06 | 1,89M |
| 2026-07-24 | $40,88 | -0,39 % | $41,19 | $41,65 | $40,75 | 1,22M |
| 2026-07-23 | $41,04 | +1,96 % | $40,00 | $41,13 | $39,70 | 1,68M |
| 2026-07-22 | $40,25 | +1,72 % | $39,70 | $40,67 | $39,70 | 3,19M |
| 2026-07-21 | $39,57 | +1,00 % | $38,74 | $39,70 | $38,74 | 757,10K |
| 2026-07-20 | $39,18 | -0,20 % | $39,26 | $39,56 | $38,72 | 442,50K |
| 2026-07-17 | $39,26 | +0,26 % | $39,43 | $39,62 | $38,97 | 1,06M |
| 2026-07-16 | $39,16 | +1,11 % | $38,28 | $39,26 | $38,28 | 505,50K |
| 2026-07-15 | $38,73 | +1,52 % | $38,05 | $39,04 | $38,05 | 518,40K |
| 2026-07-14 | $38,15 | +1,44 % | $37,68 | $38,27 | $37,68 | 711,70K |
| 2026-07-13 | $37,61 | -0,11 % | $37,31 | $38,03 | $37,16 | 571,60K |
| 2026-07-10 | $37,65 | +0,97 % | $36,68 | $37,94 | $36,68 | 645,30K |
| 2026-07-09 | $37,29 | -0,19 % | $37,42 | $37,66 | $37,16 | 664,30K |
| 2026-07-08 | $37,36 | +1,36 % | $36,85 | $37,42 | $36,41 | 734,20K |
| 2026-07-07 | $36,86 | -1,21 % | $37,20 | $37,66 | $36,85 | 988,50K |
| 2026-07-06 | $37,31 | +0,81 % | $36,69 | $37,52 | $36,69 | 1,39M |
| 2026-07-02 | $37,01 | +2,81 % | $36,22 | $37,01 | $35,84 | 783,20K |
| 2026-07-01 | $36,00 | -1,34 % | $36,80 | $36,85 | $35,91 | 436,90K |
| 2026-06-30 | $36,49 | +0,11 % | $36,22 | $36,55 | $36,08 | 604,50K |
| 2026-06-29 | $36,45 | -0,41 % | $36,41 | $36,68 | $35,88 | 698,10K |
| 2026-06-26 | $36,60 | +0,58 % | $36,76 | $37,19 | $36,40 | 749,40K |
| 2026-06-25 | $36,39 | -0,44 % | $36,65 | $37,24 | $36,37 | 941,20K |
| 2026-06-24 | $36,55 | -0,60 % | $36,83 | $37,02 | $36,34 | 355,20K |
| 2026-06-23 | $36,77 | +1,43 % | $36,10 | $36,83 | $35,84 | 952,20K |
| 2026-06-22 | $36,25 | -3,51 % | $37,38 | $37,38 | $36,19 | 746,70K |
| 2026-06-18 | $37,57 | +0,54 % | $37,42 | $37,88 | $37,34 | 725,80K |
| 2026-06-17 | $37,37 | -1,89 % | $38,00 | $38,26 | $37,22 | 773,80K |
| 2026-06-16 | $38,09 | -0,03 % | $38,49 | $38,53 | $37,98 | 662,20K |
| 2026-06-15 | $38,10 | -0,47 % | $38,30 | $38,58 | $37,95 | 479,30K |
| 2026-06-12 | $38,28 | -0,23 % | $38,45 | $38,77 | $38,13 | 333,10K |
| 2026-06-11 | $38,37 | -1,59 % | $38,69 | $39,41 | $38,36 | 1,11M |
| 2026-06-10 | $38,99 | +0,83 % | $38,39 | $39,35 | $38,39 | 670,60K |
| 2026-06-09 | $38,67 | 0,00 % | $38,83 | $39,11 | $38,52 | 619,90K |
| 2026-06-08 | $38,67 | -0,34 % | $38,80 | $39,42 | $38,44 | 853,80K |
| 2026-06-05 | $38,80 | -0,59 % | $39,25 | $39,49 | $38,70 | 582,80K |
| 2026-06-04 | $39,03 | +0,54 % | $38,92 | $39,41 | $38,58 | 626,90K |
| 2026-06-03 | $38,82 | +0,03 % | $38,98 | $39,50 | $38,44 | 775,50K |
| 2026-06-02 | $38,81 | -0,18 % | $38,69 | $39,33 | $38,69 | 616,60K |
| 2026-06-01 | $38,88 | -0,41 % | $38,69 | $39,62 | $38,54 | 1,05M |
| 2026-05-29 | $39,04 | -1,31 % | $39,00 | $39,23 | $38,59 | 809,10K |
| 2026-05-28 | $39,56 | +2,12 % | $38,78 | $39,73 | $38,41 | 791,30K |
| 2026-05-27 | $38,74 | -0,18 % | $38,73 | $39,00 | $38,20 | 700,30K |
| 2026-05-26 | $38,81 | -2,09 % | $39,76 | $40,10 | $38,69 | 1,15M |