Targa Resources Corp. TRGP
NYSE · Vereinigte Staaten · Versorger
$270,31-3,18 (-1,16 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $270,31 | -1,16 % | $274,43 | $275,43 | $268,87 | 1,22M |
| 2026-09-29 | $273,49 | -1,42 % | $274,62 | $278,15 | $271,81 | 1,09M |
| 2026-09-28 | $277,43 | -0,15 % | $280,90 | $280,90 | $274,57 | 1,03M |
| 2026-09-25 | $277,84 | -1,88 % | $280,84 | $283,71 | $274,87 | 941,30K |
| 2026-09-24 | $283,15 | +0,05 % | $285,11 | $285,80 | $281,41 | 978,40K |
| 2026-09-23 | $283,01 | +0,30 % | $284,57 | $289,96 | $282,72 | 1,06M |
| 2026-09-22 | $282,15 | -2,49 % | $284,60 | $293,61 | $281,00 | 1,14M |
| 2026-09-21 | $289,36 | -0,97 % | $288,76 | $292,12 | $287,50 | 1,27M |
| 2026-09-18 | $292,19 | +2,50 % | $285,55 | $296,63 | $284,41 | 3,84M |
| 2026-09-17 | $285,07 | +0,11 % | $283,92 | $286,93 | $282,18 | 870,00K |
| 2026-09-16 | $284,77 | -0,32 % | $286,16 | $288,61 | $281,09 | 1,11M |
| 2026-09-15 | $285,68 | -0,55 % | $288,92 | $289,37 | $284,62 | 780,70K |
| 2026-09-14 | $287,25 | -1,03 % | $292,90 | $294,53 | $286,00 | 878,10K |
| 2026-09-11 | $290,25 | -0,57 % | $291,92 | $294,67 | $287,43 | 843,10K |
| 2026-09-10 | $291,91 | +0,18 % | $296,83 | $296,87 | $289,36 | 883,80K |
| 2026-09-09 | $291,38 | -0,99 % | $297,60 | $298,18 | $290,92 | 903,70K |
| 2026-09-08 | $294,29 | +1,46 % | $292,49 | $296,73 | $290,10 | 877,90K |
| 2026-09-04 | $290,05 | -1,19 % | $291,68 | $293,17 | $287,75 | 582,50K |
| 2026-09-03 | $293,54 | +0,03 % | $293,97 | $296,69 | $291,21 | 843,00K |
| 2026-09-02 | $293,46 | -0,88 % | $294,57 | $296,37 | $291,08 | 1,08M |
| 2026-09-01 | $296,06 | +0,82 % | $299,48 | $299,48 | $292,40 | 1,21M |
| 2026-08-31 | $293,65 | +2,03 % | $290,91 | $294,81 | $287,81 | 1,74M |
| 2026-08-28 | $287,82 | -0,39 % | $289,69 | $290,39 | $287,49 | 806,20K |
| 2026-08-27 | $288,95 | -1,73 % | $292,89 | $294,30 | $284,60 | 1,12M |
| 2026-08-26 | $294,03 | +2,48 % | $284,26 | $295,01 | $284,00 | 938,90K |
| 2026-08-25 | $286,91 | -2,50 % | $291,10 | $293,50 | $286,50 | 1,13M |
| 2026-08-24 | $294,26 | -1,62 % | $296,20 | $297,98 | $291,08 | 1,17M |
| 2026-08-21 | $299,10 | -1,04 % | $303,11 | $307,94 | $295,72 | 2,01M |
| 2026-08-20 | $302,25 | +1,74 % | $300,00 | $306,73 | $299,26 | 2,29M |
| 2026-08-19 | $297,09 | -0,23 % | $298,30 | $299,34 | $292,03 | 1,53M |
| 2026-08-18 | $297,77 | +7,13 % | $293,41 | $305,08 | $291,40 | 2,49M |
| 2026-08-17 | $277,94 | +0,78 % | $276,85 | $278,10 | $273,83 | 1,13M |
| 2026-08-14 | $275,79 | +3,34 % | $269,59 | $277,16 | $268,45 | 716,20K |
| 2026-08-13 | $266,88 | -0,67 % | $267,18 | $270,55 | $265,59 | 693,50K |
| 2026-08-12 | $268,67 | +1,21 % | $266,89 | $269,86 | $265,82 | 797,50K |
| 2026-08-11 | $265,45 | -0,29 % | $265,91 | $269,68 | $265,33 | 848,80K |
| 2026-08-10 | $266,21 | +3,64 % | $258,73 | $266,35 | $257,50 | 892,80K |
| 2026-08-07 | $256,87 | -4,24 % | $263,76 | $267,48 | $255,08 | 1,64M |
| 2026-08-06 | $268,23 | +3,12 % | $268,38 | $270,88 | $262,51 | 1,62M |
| 2026-08-05 | $260,11 | -1,09 % | $263,99 | $264,11 | $257,70 | 1,16M |
| 2026-08-04 | $262,98 | -0,61 % | $260,03 | $264,49 | $256,96 | 2,03M |
| 2026-08-03 | $264,60 | -2,13 % | $265,50 | $267,43 | $261,87 | 797,60K |
| 2026-07-31 | $270,37 | +0,76 % | $268,81 | $270,86 | $264,72 | 1,12M |
| 2026-07-30 | $268,34 | +1,39 % | $265,24 | $270,20 | $260,65 | 987,90K |
| 2026-07-29 | $264,67 | +1,15 % | $266,94 | $269,05 | $264,44 | 1,20M |
| 2026-07-28 | $261,65 | -2,24 % | $268,06 | $268,07 | $259,85 | 1,72M |
| 2026-07-27 | $267,64 | -4,87 % | $276,43 | $281,04 | $267,11 | 1,29M |
| 2026-07-24 | $281,33 | -1,49 % | $286,01 | $291,04 | $280,92 | 1,06M |
| 2026-07-23 | $285,58 | +0,40 % | $286,22 | $289,66 | $284,02 | 955,30K |
| 2026-07-22 | $284,45 | +1,51 % | $282,95 | $284,94 | $280,54 | 842,50K |
| 2026-07-21 | $280,22 | -0,75 % | $285,00 | $285,08 | $277,17 | 1,28M |
| 2026-07-20 | $282,35 | -0,20 % | $285,10 | $286,25 | $282,23 | 969,40K |
| 2026-07-17 | $282,91 | +0,94 % | $283,57 | $285,56 | $280,76 | 1,14M |
| 2026-07-16 | $280,27 | +0,76 % | $277,86 | $282,60 | $277,86 | 1,22M |
| 2026-07-15 | $278,16 | -1,22 % | $281,60 | $282,70 | $275,24 | 895,40K |
| 2026-07-14 | $281,60 | +0,79 % | $279,66 | $282,81 | $278,97 | 1,41M |
| 2026-07-13 | $279,40 | +2,21 % | $277,18 | $281,14 | $276,77 | 1,09M |
| 2026-07-10 | $273,35 | +0,12 % | $273,50 | $274,47 | $269,02 | 744,00K |
| 2026-07-09 | $273,02 | -1,74 % | $276,74 | $278,36 | $272,22 | 1,06M |
| 2026-07-08 | $277,86 | +1,48 % | $277,84 | $279,00 | $273,88 | 1,08M |
| 2026-07-07 | $273,81 | +3,90 % | $264,63 | $275,80 | $263,35 | 1,17M |
| 2026-07-06 | $263,52 | +1,79 % | $258,00 | $264,68 | $256,50 | 870,70K |
| 2026-07-02 | $258,88 | +0,42 % | $260,74 | $262,90 | $256,02 | 1,79M |
| 2026-07-01 | $257,81 | -3,85 % | $267,16 | $268,63 | $257,75 | 1,60M |
| 2026-06-30 | $268,14 | -1,18 % | $273,38 | $275,58 | $267,89 | 2,71M |
| 2026-06-29 | $271,35 | -0,46 % | $274,26 | $275,13 | $270,33 | 1,09M |
| 2026-06-26 | $272,61 | -0,31 % | $274,35 | $275,21 | $270,59 | 2,13M |
| 2026-06-25 | $273,45 | +2,68 % | $266,53 | $275,32 | $265,53 | 1,23M |
| 2026-06-24 | $266,32 | -0,89 % | $264,30 | $266,48 | $261,04 | 1,28M |
| 2026-06-23 | $268,72 | +1,59 % | $263,49 | $268,82 | $260,25 | 1,07M |
| 2026-06-22 | $264,51 | +2,29 % | $260,91 | $264,58 | $256,40 | 1,46M |
| 2026-06-18 | $258,58 | -0,83 % | $259,88 | $262,04 | $253,82 | 2,25M |
| 2026-06-17 | $260,74 | +0,41 % | $260,54 | $262,23 | $257,70 | 1,22M |
| 2026-06-16 | $259,68 | -1,01 % | $260,14 | $263,85 | $256,53 | 1,23M |
| 2026-06-15 | $262,33 | -3,77 % | $263,24 | $268,15 | $262,02 | 1,26M |
| 2026-06-12 | $272,60 | +1,20 % | $267,54 | $274,84 | $265,96 | 1,17M |
| 2026-06-11 | $269,37 | -1,16 % | $275,00 | $276,26 | $268,69 | 958,50K |
| 2026-06-10 | $272,54 | +3,17 % | $265,21 | $273,96 | $264,52 | 1,03M |
| 2026-06-09 | $264,17 | +0,02 % | $263,75 | $266,07 | $260,01 | 708,60K |
| 2026-06-08 | $264,13 | +0,02 % | $265,23 | $268,14 | $262,79 | 702,60K |
| 2026-06-05 | $264,09 | -1,23 % | $266,50 | $267,62 | $262,89 | 821,70K |
| 2026-06-04 | $267,37 | +1,78 % | $261,94 | $267,93 | $259,77 | 867,10K |
| 2026-06-03 | $262,69 | -0,23 % | $264,20 | $269,11 | $262,52 | 1,10M |
| 2026-06-02 | $263,30 | +1,63 % | $259,93 | $264,22 | $259,32 | 1,04M |
| 2026-06-01 | $259,08 | +1,57 % | $257,36 | $259,70 | $256,73 | 996,60K |
| 2026-05-29 | $255,07 | -2,69 % | $260,80 | $262,12 | $252,97 | 2,38M |
| 2026-05-28 | $262,13 | -0,58 % | $266,19 | $268,63 | $262,06 | 927,70K |
| 2026-05-27 | $263,65 | -2,31 % | $266,59 | $268,38 | $261,90 | 1,14M |
| 2026-05-26 | $269,89 | -2,48 % | $273,86 | $277,00 | $269,79 | 1,19M |
| 2026-05-22 | $276,75 | +2,41 % | $270,26 | $276,84 | $269,47 | 808,50K |