20,260$
-1,36%
Echtzeit-Aktienkurs CrossAmerica Partners LP
Bid:
Ask:
Aktienkurse zur CrossAmerica Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 20,47 | 20,99 | 20,16 | 20,26 | -1,36% | 41.705,00 |
| 04.11.2024 | 20,74 | 20,95 | 20,51 | 20,54 | -3,39% | 26.564,00 |
| 01.11.2024 | 21,63 | 21,69 | 21,03 | 21,26 | -0,37% | 67.052,00 |
| 31.10.2024 | 21,62 | 21,64 | 21,21 | 21,34 | -0,33% | 31.935,00 |
| 30.10.2024 | 21,14 | 21,56 | 21,01 | 21,41 | 2,10% | 41.099,00 |
| 29.10.2024 | 21,41 | 21,41 | 20,86 | 20,97 | -1,83% | 27.964,00 |
| 28.10.2024 | 21,58 | 21,69 | 21,33 | 21,36 | -0,33% | 12.767,00 |
| 25.10.2024 | 21,62 | 21,70 | 21,40 | 21,43 | -0,83% | 12.696,00 |
| 24.10.2024 | 21,29 | 21,67 | 21,10 | 21,61 | 2,86% | 50.906,00 |
| 23.10.2024 | 21,10 | 21,24 | 20,98 | 21,01 | -0,43% | 15.656,00 |
| 22.10.2024 | 21,14 | 21,34 | 21,00 | 21,10 | 0,19% | 24.267,00 |
| 21.10.2024 | 21,20 | 21,22 | 20,95 | 21,06 | -0,19% | 22.105,00 |
| 18.10.2024 | 21,44 | 21,65 | 21,06 | 21,10 | -2,22% | 18.327,00 |
| 17.10.2024 | 21,95 | 21,95 | 21,42 | 21,58 | -1,01% | 17.161,00 |
| 16.10.2024 | 21,86 | 21,97 | 21,58 | 21,80 | 0,41% | 20.819,00 |
| 15.10.2024 | 21,70 | 21,83 | 21,54 | 21,71 | -1,00% | 14.732,00 |
| 14.10.2024 | 22,00 | 22,00 | 21,86 | 21,93 | -0,18% | 13.072,00 |
| 11.10.2024 | 21,91 | 21,99 | 21,86 | 21,97 | 0,55% | 15.460,00 |
| 10.10.2024 | 21,72 | 21,88 | 21,66 | 21,85 | 0,60% | 17.897,00 |
| 09.10.2024 | 21,35 | 21,75 | 21,35 | 21,72 | 1,73% | 31.075,00 |
| 08.10.2024 | 21,68 | 21,68 | 21,35 | 21,35 | -0,61% | 23.738,00 |
| 07.10.2024 | 21,19 | 21,70 | 21,13 | 21,48 | 1,42% | 97.497,00 |
| 04.10.2024 | 21,14 | 21,19 | 21,06 | 21,18 | 0,09% | 10.825,00 |
| 03.10.2024 | 20,92 | 21,19 | 20,92 | 21,16 | 0,57% | 15.771,00 |
| 02.10.2024 | 21,14 | 21,19 | 20,97 | 21,04 | -0,47% | 11.421,00 |
| 01.10.2024 | 20,81 | 21,19 | 20,71 | 21,14 | 2,03% | 25.961,00 |
| 30.09.2024 | 20,86 | 20,86 | 20,61 | 20,72 | 0,10% | 9.907,00 |
| 27.09.2024 | 20,56 | 20,75 | 20,55 | 20,70 | 0,24% | 8.034,00 |
| 26.09.2024 | 20,71 | 20,77 | 20,57 | 20,65 | 0,54% | 13.663,00 |
| 25.09.2024 | 20,74 | 20,74 | 20,54 | 20,54 | -0,96% | 12.218,00 |
| 24.09.2024 | 21,01 | 21,01 | 20,68 | 20,74 | -0,96% | 8.657,00 |
| 23.09.2024 | 21,20 | 21,29 | 20,80 | 20,94 | -1,55% | 21.767,00 |
| 20.09.2024 | 20,97 | 21,38 | 20,94 | 21,27 | 1,43% | 81.243,00 |
| 19.09.2024 | 21,41 | 21,41 | 20,86 | 20,97 | -1,13% | 28.220,00 |
| 18.09.2024 | 21,16 | 21,38 | 21,06 | 21,21 | 0,00% | 23.864,00 |
| 17.09.2024 | 21,29 | 21,34 | 21,13 | 21,21 | 0,43% | 24.801,00 |
| 16.09.2024 | 20,70 | 21,16 | 20,63 | 21,12 | 1,83% | 22.714,00 |
| 13.09.2024 | 21,00 | 21,21 | 20,67 | 20,74 | -0,81% | 41.161,00 |
| 12.09.2024 | 20,72 | 20,95 | 20,60 | 20,91 | 1,55% | 19.088,00 |
| 11.09.2024 | 20,75 | 20,78 | 20,38 | 20,59 | -0,68% | 28.543,00 |
| 10.09.2024 | 20,48 | 20,84 | 20,26 | 20,73 | 1,57% | 57.191,00 |
| 09.09.2024 | 19,96 | 20,50 | 19,89 | 20,41 | 3,08% | 72.526,00 |
| 06.09.2024 | 19,69 | 19,86 | 19,42 | 19,80 | 1,28% | 30.434,00 |
| 05.09.2024 | 19,57 | 19,58 | 19,47 | 19,55 | 0,62% | 17.201,00 |
| 04.09.2024 | 19,25 | 19,50 | 19,25 | 19,43 | 1,30% | 34.489,00 |
| 03.09.2024 | 19,63 | 19,63 | 19,05 | 19,18 | -2,44% | 78.981,00 |
| 30.08.2024 | 20,03 | 20,33 | 19,60 | 19,66 | -1,45% | 73.486,00 |
| 29.08.2024 | 19,80 | 20,13 | 19,80 | 19,95 | 0,61% | 20.942,00 |
| 28.08.2024 | 20,06 | 20,19 | 19,81 | 19,83 | -1,29% | 15.810,00 |
| 27.08.2024 | 20,17 | 20,34 | 20,00 | 20,09 | -0,54% | 11.423,00 |
| 26.08.2024 | 20,61 | 20,71 | 20,15 | 20,20 | -1,94% | 29.518,00 |
| 23.08.2024 | 19,93 | 20,60 | 19,90 | 20,60 | 3,83% | 72.589,00 |
| 22.08.2024 | 19,81 | 19,98 | 19,80 | 19,84 | 0,15% | 22.798,00 |
| 21.08.2024 | 19,82 | 19,87 | 19,62 | 19,81 | -0,30% | 12.631,00 |
| 20.08.2024 | 20,20 | 20,20 | 19,75 | 19,87 | -0,35% | 31.997,00 |
| 19.08.2024 | 19,80 | 19,99 | 19,67 | 19,94 | 1,32% | 30.341,00 |
| 16.08.2024 | 19,51 | 19,85 | 19,51 | 19,68 | -0,25% | 18.792,00 |
| 15.08.2024 | 19,78 | 19,83 | 19,67 | 19,73 | 0,51% | 17.776,00 |
| 14.08.2024 | 19,61 | 19,64 | 19,43 | 19,63 | 0,87% | 41.594,00 |
| 13.08.2024 | 19,75 | 19,75 | 19,40 | 19,46 | -1,27% | 21.733,00 |
| 12.08.2024 | 19,81 | 19,81 | 19,54 | 19,71 | -0,50% | 23.546,00 |
| 09.08.2024 | 20,10 | 20,22 | 19,75 | 19,81 | -1,25% | 52.197,00 |
| 08.08.2024 | 19,56 | 20,26 | 19,32 | 20,06 | 4,42% | 82.791,00 |
| 07.08.2024 | 19,13 | 19,22 | 19,05 | 19,21 | 1,27% | 16.605,00 |
| 06.08.2024 | 18,90 | 19,26 | 18,81 | 18,97 | 0,80% | 30.107,00 |
| 05.08.2024 | 18,92 | 19,28 | 18,43 | 18,82 | -0,90% | 99.084,00 |
| 02.08.2024 | 19,98 | 20,08 | 18,97 | 18,99 | -7,90% | 95.276,00 |
| 01.08.2024 | 20,38 | 21,36 | 20,17 | 20,62 | 1,63% | 91.554,00 |
| 31.07.2024 | 20,18 | 20,47 | 20,14 | 20,29 | 0,79% | 47.302,00 |
| 30.07.2024 | 20,23 | 20,30 | 20,01 | 20,13 | -0,15% | 37.555,00 |
| 29.07.2024 | 20,26 | 20,40 | 20,15 | 20,16 | 0,15% | 17.509,00 |
| 26.07.2024 | 20,16 | 20,42 | 20,13 | 20,13 | -0,15% | 28.515,00 |
| 25.07.2024 | 19,99 | 20,24 | 19,82 | 20,16 | 1,36% | 17.923,00 |
| 24.07.2024 | 19,80 | 20,00 | 19,72 | 19,89 | 1,27% | 37.432,00 |
| 23.07.2024 | 19,60 | 19,70 | 19,60 | 19,64 | 0,41% | 14.559,00 |
| 22.07.2024 | 19,76 | 19,90 | 19,52 | 19,56 | -0,25% | 17.799,00 |
| 19.07.2024 | 19,72 | 19,89 | 19,50 | 19,61 | 0,15% | 21.953,00 |
| 18.07.2024 | 19,70 | 19,76 | 19,55 | 19,58 | -0,66% | 27.645,00 |
| 17.07.2024 | 19,78 | 20,00 | 19,68 | 19,71 | -0,15% | 16.268,00 |
| 16.07.2024 | 19,81 | 19,87 | 19,65 | 19,74 | 0,25% | 30.614,00 |
| 15.07.2024 | 19,88 | 19,88 | 19,63 | 19,69 | 0,00% | 13.001,00 |
| 12.07.2024 | 19,92 | 19,92 | 19,65 | 19,69 | -0,40% | 46.540,00 |
| 11.07.2024 | 19,69 | 19,87 | 19,67 | 19,77 | -0,05% | 16.685,00 |
| 10.07.2024 | 19,99 | 19,99 | 19,50 | 19,78 | -0,20% | 36.526,00 |
| 09.07.2024 | 19,75 | 20,05 | 19,72 | 19,82 | 0,51% | 10.359,00 |
| 08.07.2024 | 19,70 | 19,79 | 19,60 | 19,72 | 0,15% | 18.084,00 |
| 05.07.2024 | 19,66 | 19,77 | 19,55 | 19,69 | -0,10% | 22.419,00 |
| 03.07.2024 | 19,89 | 19,89 | 19,71 | 19,71 | -0,10% | 13.253,00 |
| 02.07.2024 | 19,92 | 19,95 | 19,61 | 19,73 | -0,50% | 23.525,00 |
| 01.07.2024 | 20,02 | 20,02 | 19,78 | 19,83 | -0,10% | 23.878,00 |
| 28.06.2024 | 20,18 | 20,20 | 19,81 | 19,85 | -0,30% | 28.853,00 |
| 27.06.2024 | 20,30 | 20,35 | 19,86 | 19,91 | -0,99% | 16.361,00 |
| 26.06.2024 | 20,15 | 20,27 | 19,99 | 20,11 | 0,25% | 20.295,00 |
| 25.06.2024 | 20,50 | 20,50 | 20,03 | 20,06 | -2,38% | 17.693,00 |
| 24.06.2024 | 20,39 | 20,55 | 20,12 | 20,55 | 0,24% | 64.684,00 |
| 21.06.2024 | 19,87 | 20,57 | 19,70 | 20,50 | 2,30% | 137.226,00 |
| 20.06.2024 | 19,90 | 20,36 | 19,90 | 20,04 | -0,05% | 30.208,00 |
| 18.06.2024 | 20,11 | 20,39 | 19,89 | 20,05 | -0,50% | 26.601,00 |
| 17.06.2024 | 20,21 | 20,35 | 19,89 | 20,15 | -0,30% | 19.622,00 |
| 14.06.2024 | 20,21 | 20,38 | 20,00 | 20,21 | 1,10% | 20.213,00 |