21,120$
0,43%
Echtzeit-Aktienkurs CrossAmerica Partners LP
Bid:
Ask:
Aktienkurse zur CrossAmerica Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 20,97 | 21,29 | 20,97 | 21,12 | 0,43% | 13.648,00 |
| 22.09.2025 | 21,20 | 21,25 | 20,88 | 21,03 | 0,10% | 22.017,00 |
| 19.09.2025 | 21,35 | 21,48 | 20,90 | 21,01 | -1,68% | 68.443,00 |
| 18.09.2025 | 21,44 | 21,46 | 21,07 | 21,37 | 1,42% | 29.203,00 |
| 17.09.2025 | 21,10 | 21,41 | 20,98 | 21,07 | -0,38% | 29.356,00 |
| 16.09.2025 | 21,08 | 21,35 | 20,81 | 21,15 | 0,71% | 29.202,00 |
| 15.09.2025 | 20,56 | 21,05 | 20,53 | 21,00 | 3,40% | 62.268,00 |
| 12.09.2025 | 20,62 | 20,62 | 20,25 | 20,31 | -1,07% | 18.222,00 |
| 11.09.2025 | 20,63 | 20,63 | 20,38 | 20,53 | 0,39% | 17.587,00 |
| 10.09.2025 | 20,49 | 20,67 | 20,30 | 20,45 | -0,10% | 26.714,00 |
| 09.09.2025 | 20,50 | 20,65 | 20,34 | 20,47 | 0,10% | 18.640,00 |
| 08.09.2025 | 20,60 | 20,72 | 20,16 | 20,45 | -0,54% | 60.853,00 |
| 05.09.2025 | 20,49 | 21,02 | 20,45 | 20,56 | -2,10% | 18.994,00 |
| 04.09.2025 | 20,80 | 21,17 | 20,50 | 21,00 | 0,96% | 17.610,00 |
| 03.09.2025 | 20,86 | 21,04 | 20,35 | 20,80 | 0,43% | 30.972,00 |
| 02.09.2025 | 20,71 | 21,09 | 20,68 | 20,71 | -0,48% | 25.220,00 |
| 29.08.2025 | 21,09 | 21,22 | 20,79 | 20,81 | -0,72% | 26.243,00 |
| 28.08.2025 | 21,26 | 21,26 | 20,70 | 20,96 | 0,62% | 20.686,00 |
| 27.08.2025 | 21,02 | 21,25 | 20,65 | 20,83 | -0,86% | 16.914,00 |
| 26.08.2025 | 20,94 | 21,39 | 20,65 | 21,01 | 0,00% | 28.433,00 |
| 25.08.2025 | 21,01 | 21,31 | 20,93 | 21,01 | -0,38% | 10.881,00 |
| 22.08.2025 | 20,77 | 21,39 | 20,77 | 21,09 | 0,96% | 22.523,00 |
| 21.08.2025 | 20,88 | 20,89 | 20,65 | 20,89 | 1,36% | 13.594,00 |
| 20.08.2025 | 20,30 | 20,67 | 20,27 | 20,61 | 0,68% | 14.150,00 |
| 19.08.2025 | 20,46 | 20,54 | 20,34 | 20,47 | 0,15% | 10.082,00 |
| 18.08.2025 | 20,19 | 20,58 | 20,19 | 20,44 | 0,74% | 12.813,00 |
| 15.08.2025 | 20,58 | 21,05 | 20,00 | 20,29 | -2,55% | 63.697,00 |
| 14.08.2025 | 20,44 | 21,25 | 20,44 | 20,82 | 0,58% | 37.846,00 |
| 13.08.2025 | 20,87 | 20,87 | 20,05 | 20,70 | 1,17% | 73.648,00 |
| 12.08.2025 | 19,86 | 20,46 | 19,71 | 20,46 | 4,28% | 51.510,00 |
| 11.08.2025 | 20,30 | 20,49 | 19,61 | 19,62 | -3,44% | 69.181,00 |
| 08.08.2025 | 20,20 | 20,43 | 20,11 | 20,32 | 0,74% | 49.512,00 |
| 07.08.2025 | 20,16 | 20,33 | 20,03 | 20,17 | 0,45% | 24.197,00 |
| 06.08.2025 | 20,23 | 20,24 | 19,98 | 20,08 | 0,15% | 19.303,00 |
| 05.08.2025 | 20,08 | 20,26 | 19,93 | 20,05 | 0,35% | 50.356,00 |
| 04.08.2025 | 20,50 | 20,77 | 19,78 | 19,98 | -7,29% | 97.435,00 |
| 01.08.2025 | 21,67 | 21,67 | 21,13 | 21,55 | 0,23% | 78.452,00 |
| 31.07.2025 | 22,41 | 22,41 | 21,42 | 21,50 | -1,74% | 42.202,00 |
| 30.07.2025 | 22,20 | 22,31 | 21,72 | 21,88 | -1,53% | 43.516,00 |
| 29.07.2025 | 22,24 | 22,49 | 22,20 | 22,22 | 0,27% | 34.783,00 |
| 28.07.2025 | 22,25 | 22,43 | 22,12 | 22,16 | -0,09% | 20.954,00 |
| 25.07.2025 | 22,05 | 22,42 | 22,05 | 22,18 | 0,27% | 24.585,00 |
| 24.07.2025 | 21,82 | 22,19 | 21,50 | 22,12 | 2,12% | 31.391,00 |
| 23.07.2025 | 21,19 | 21,86 | 21,19 | 21,66 | 2,17% | 21.285,00 |
| 22.07.2025 | 21,26 | 21,35 | 21,04 | 21,20 | 0,62% | 11.814,00 |
| 21.07.2025 | 21,03 | 21,36 | 20,94 | 21,07 | -0,71% | 29.931,00 |
| 18.07.2025 | 21,06 | 21,39 | 20,67 | 21,22 | 0,76% | 39.096,00 |
| 17.07.2025 | 20,30 | 21,09 | 20,30 | 21,06 | 2,58% | 45.895,00 |
| 16.07.2025 | 20,60 | 20,83 | 20,45 | 20,53 | -0,73% | 37.283,00 |
| 15.07.2025 | 20,70 | 20,85 | 20,50 | 20,68 | -0,34% | 16.634,00 |
| 14.07.2025 | 20,74 | 20,75 | 20,58 | 20,75 | 0,19% | 11.345,00 |
| 11.07.2025 | 20,74 | 20,74 | 20,60 | 20,71 | -0,05% | 16.104,00 |
| 10.07.2025 | 20,64 | 21,03 | 20,61 | 20,72 | -0,62% | 26.910,00 |
| 09.07.2025 | 20,90 | 20,90 | 20,61 | 20,85 | 0,05% | 47.467,00 |
| 08.07.2025 | 20,70 | 21,02 | 20,67 | 20,84 | 0,68% | 13.635,00 |
| 07.07.2025 | 20,60 | 20,98 | 20,60 | 20,70 | -0,17% | 18.296,00 |
| 03.07.2025 | 21,03 | 21,14 | 20,55 | 20,74 | -1,26% | 23.891,00 |
| 02.07.2025 | 21,02 | 21,15 | 20,80 | 21,00 | 0,62% | 18.596,00 |
| 01.07.2025 | 20,99 | 21,12 | 20,80 | 20,87 | -0,24% | 13.321,00 |
| 30.06.2025 | 21,06 | 21,23 | 20,73 | 20,92 | 0,10% | 31.688,00 |
| 27.06.2025 | 21,00 | 21,44 | 20,81 | 20,90 | -1,14% | 46.046,00 |
| 26.06.2025 | 21,03 | 21,15 | 20,72 | 21,14 | 1,20% | 18.380,00 |
| 25.06.2025 | 21,49 | 21,49 | 20,72 | 20,89 | -2,06% | 25.549,00 |
| 24.06.2025 | 21,66 | 21,66 | 21,28 | 21,33 | -0,37% | 13.594,00 |
| 23.06.2025 | 21,22 | 21,68 | 21,15 | 21,41 | 1,18% | 16.153,00 |
| 20.06.2025 | 21,45 | 21,45 | 21,02 | 21,16 | -1,58% | 66.888,00 |
| 18.06.2025 | 21,70 | 21,87 | 21,19 | 21,50 | -0,28% | 29.427,00 |
| 17.06.2025 | 22,28 | 22,28 | 21,50 | 21,56 | -0,37% | 22.765,00 |
| 16.06.2025 | 21,99 | 21,99 | 21,50 | 21,64 | -1,23% | 28.231,00 |
| 13.06.2025 | 22,19 | 22,37 | 21,76 | 21,91 | -1,04% | 36.646,00 |
| 12.06.2025 | 21,82 | 22,42 | 21,75 | 22,14 | 1,28% | 19.641,00 |
| 11.06.2025 | 21,73 | 22,40 | 21,73 | 21,86 | -0,05% | 24.914,00 |
| 10.06.2025 | 21,71 | 22,24 | 21,71 | 21,87 | 0,41% | 9.945,00 |
| 09.06.2025 | 21,93 | 22,22 | 21,61 | 21,78 | -0,59% | 23.605,00 |
| 06.06.2025 | 22,07 | 22,39 | 21,75 | 21,91 | 0,00% | 13.756,00 |
| 05.06.2025 | 21,71 | 22,24 | 21,61 | 21,91 | 0,83% | 19.427,00 |
| 04.06.2025 | 22,10 | 22,38 | 21,66 | 21,73 | -0,46% | 32.715,00 |
| 03.06.2025 | 21,63 | 22,11 | 21,63 | 21,83 | 0,83% | 13.955,00 |
| 02.06.2025 | 21,73 | 22,06 | 21,58 | 21,65 | 0,28% | 22.588,00 |
| 30.05.2025 | 22,00 | 22,26 | 21,59 | 21,59 | -2,17% | 27.561,00 |
| 29.05.2025 | 22,17 | 22,20 | 21,88 | 22,07 | -0,68% | 29.112,00 |
| 28.05.2025 | 22,57 | 22,85 | 22,13 | 22,22 | -2,42% | 26.861,00 |
| 27.05.2025 | 22,72 | 22,78 | 22,42 | 22,77 | 0,93% | 13.089,00 |
| 23.05.2025 | 22,57 | 22,89 | 22,33 | 22,56 | 0,22% | 15.203,00 |
| 22.05.2025 | 22,30 | 22,68 | 22,30 | 22,51 | -0,27% | 12.202,00 |
| 21.05.2025 | 22,62 | 22,82 | 22,19 | 22,57 | -1,01% | 22.253,00 |
| 20.05.2025 | 22,71 | 22,92 | 22,64 | 22,80 | -0,39% | 12.730,00 |
| 19.05.2025 | 23,10 | 23,20 | 22,43 | 22,89 | -1,38% | 30.940,00 |
| 16.05.2025 | 23,20 | 23,55 | 23,06 | 23,21 | -1,15% | 19.169,00 |
| 15.05.2025 | 22,86 | 23,62 | 22,86 | 23,48 | 1,21% | 42.947,00 |
| 14.05.2025 | 22,85 | 23,20 | 22,08 | 23,20 | 4,69% | 37.249,00 |
| 13.05.2025 | 21,60 | 22,27 | 21,57 | 22,16 | 2,74% | 22.493,00 |
| 12.05.2025 | 22,04 | 22,04 | 21,57 | 21,57 | -1,69% | 42.218,00 |
| 09.05.2025 | 22,01 | 22,45 | 21,94 | 21,94 | -1,44% | 37.749,00 |
| 08.05.2025 | 22,50 | 22,50 | 21,75 | 22,26 | -2,37% | 45.234,00 |
| 07.05.2025 | 22,85 | 22,94 | 22,50 | 22,80 | -0,13% | 17.721,00 |
| 06.05.2025 | 23,32 | 23,50 | 22,75 | 22,83 | -1,81% | 23.477,00 |
| 05.05.2025 | 23,64 | 23,89 | 23,05 | 23,25 | -4,99% | 53.563,00 |
| 02.05.2025 | 24,34 | 24,53 | 24,07 | 24,47 | 1,12% | 39.590,00 |
| 01.05.2025 | 23,86 | 24,30 | 23,73 | 24,20 | 1,55% | 34.833,00 |