2,420$
3,86%
Echtzeit-Aktienkurs CSI Compressco LP
Bid:
Ask:
Aktienkurse zur CSI Compressco LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2024 | 2,44 | 2,44 | 2,31 | 2,42 | 3,86% | 3.016.994,00 |
| 28.03.2024 | 2,25 | 2,34 | 2,25 | 2,33 | 3,10% | 127.326,00 |
| 27.03.2024 | 2,31 | 2,31 | 2,24 | 2,26 | -0,88% | 100.581,00 |
| 26.03.2024 | 2,37 | 2,37 | 2,26 | 2,28 | -2,15% | 117.964,00 |
| 25.03.2024 | 2,28 | 2,34 | 2,27 | 2,33 | 0,87% | 57.965,00 |
| 22.03.2024 | 2,29 | 2,37 | 2,29 | 2,31 | -2,53% | 266.040,00 |
| 21.03.2024 | 2,28 | 2,38 | 2,28 | 2,37 | 2,82% | 491.568,00 |
| 20.03.2024 | 2,32 | 2,32 | 2,23 | 2,31 | 1,54% | 300.887,00 |
| 19.03.2024 | 2,20 | 2,29 | 2,20 | 2,27 | 2,71% | 379.838,00 |
| 18.03.2024 | 2,23 | 2,25 | 2,21 | 2,21 | -0,90% | 65.197,00 |
| 15.03.2024 | 2,26 | 2,32 | 2,23 | 2,23 | 0,00% | 226.755,00 |
| 14.03.2024 | 2,26 | 2,28 | 2,21 | 2,23 | -0,45% | 278.721,00 |
| 13.03.2024 | 2,19 | 2,24 | 2,16 | 2,24 | 3,70% | 288.969,00 |
| 12.03.2024 | 2,20 | 2,20 | 2,15 | 2,16 | -0,92% | 118.979,00 |
| 11.03.2024 | 2,25 | 2,27 | 2,13 | 2,18 | -0,46% | 111.702,00 |
| 08.03.2024 | 2,10 | 2,19 | 2,05 | 2,19 | 7,88% | 706.786,00 |
| 07.03.2024 | 2,00 | 2,05 | 1,85 | 2,03 | -0,49% | 328.692,00 |
| 06.03.2024 | 2,08 | 2,10 | 2,03 | 2,04 | -0,97% | 69.379,00 |
| 05.03.2024 | 2,03 | 2,08 | 2,03 | 2,06 | 0,49% | 128.343,00 |
| 04.03.2024 | 2,00 | 2,05 | 1,98 | 2,05 | 1,99% | 121.008,00 |
| 01.03.2024 | 2,02 | 2,02 | 1,96 | 2,01 | 1,01% | 135.784,00 |
| 29.02.2024 | 1,99 | 2,02 | 1,97 | 1,99 | 1,02% | 130.311,00 |
| 28.02.2024 | 2,00 | 2,00 | 1,96 | 1,97 | -0,51% | 107.301,00 |
| 27.02.2024 | 2,00 | 2,00 | 1,95 | 1,98 | 0,25% | 51.695,00 |
| 26.02.2024 | 2,02 | 2,04 | 1,97 | 1,98 | -3,19% | 67.856,00 |
| 23.02.2024 | 2,02 | 2,04 | 2,01 | 2,04 | 0,00% | 85.445,00 |
| 22.02.2024 | 2,00 | 2,04 | 1,98 | 2,04 | 1,49% | 92.456,00 |
| 21.02.2024 | 2,00 | 2,02 | 1,99 | 2,01 | 0,50% | 113.423,00 |
| 20.02.2024 | 1,95 | 2,01 | 1,95 | 2,00 | 1,01% | 153.494,00 |
| 16.02.2024 | 2,00 | 2,00 | 1,94 | 1,98 | -1,00% | 42.088,00 |
| 15.02.2024 | 1,98 | 2,00 | 1,92 | 2,00 | 2,04% | 30.247,00 |
| 14.02.2024 | 2,05 | 2,05 | 1,95 | 1,96 | -1,51% | 68.948,00 |
| 13.02.2024 | 1,95 | 1,99 | 1,95 | 1,99 | 0,00% | 22.769,00 |
| 12.02.2024 | 1,98 | 2,02 | 1,96 | 1,99 | 0,51% | 45.745,00 |
| 09.02.2024 | 2,00 | 2,02 | 1,97 | 1,98 | -0,50% | 146.295,00 |
| 08.02.2024 | 1,92 | 2,00 | 1,91 | 1,99 | 3,11% | 282.139,00 |
| 07.02.2024 | 1,95 | 1,97 | 1,91 | 1,93 | -1,03% | 558.985,00 |
| 06.02.2024 | 1,95 | 1,95 | 1,92 | 1,95 | 1,56% | 279.827,00 |
| 05.02.2024 | 1,91 | 1,94 | 1,87 | 1,92 | 0,79% | 209.117,00 |
| 02.02.2024 | 1,90 | 1,91 | 1,88 | 1,91 | 1,33% | 140.467,00 |
| 01.02.2024 | 1,92 | 1,94 | 1,87 | 1,88 | -1,05% | 200.704,00 |
| 31.01.2024 | 1,93 | 1,95 | 1,88 | 1,90 | -2,56% | 204.007,00 |
| 30.01.2024 | 1,93 | 1,95 | 1,92 | 1,95 | 1,30% | 75.993,00 |
| 29.01.2024 | 1,87 | 1,93 | 1,87 | 1,93 | 1,32% | 85.206,00 |
| 26.01.2024 | 1,89 | 1,91 | 1,89 | 1,90 | 1,06% | 142.325,00 |
| 25.01.2024 | 1,85 | 1,90 | 1,84 | 1,88 | 2,45% | 97.212,00 |
| 24.01.2024 | 1,84 | 1,85 | 1,80 | 1,84 | 0,82% | 16.832,00 |
| 23.01.2024 | 1,74 | 1,85 | 1,74 | 1,82 | 1,11% | 258.198,00 |
| 22.01.2024 | 1,71 | 1,82 | 1,67 | 1,80 | 2,86% | 173.102,00 |
| 19.01.2024 | 1,74 | 1,80 | 1,73 | 1,75 | 1,16% | 33.387,00 |
| 18.01.2024 | 1,73 | 1,80 | 1,72 | 1,73 | -1,14% | 95.868,00 |
| 17.01.2024 | 1,75 | 1,78 | 1,74 | 1,75 | -1,69% | 215.885,00 |
| 16.01.2024 | 1,77 | 1,78 | 1,74 | 1,78 | 1,14% | 59.396,00 |
| 12.01.2024 | 1,77 | 1,77 | 1,73 | 1,76 | 0,57% | 45.400,00 |
| 11.01.2024 | 1,71 | 1,78 | 1,70 | 1,75 | 0,57% | 74.973,00 |
| 10.01.2024 | 1,74 | 1,78 | 1,72 | 1,74 | -3,33% | 54.048,00 |
| 09.01.2024 | 1,81 | 1,84 | 1,76 | 1,80 | 1,12% | 137.542,00 |
| 08.01.2024 | 1,83 | 1,83 | 1,77 | 1,78 | 0,56% | 82.307,00 |
| 05.01.2024 | 1,72 | 1,80 | 1,72 | 1,77 | 4,73% | 121.250,00 |
| 04.01.2024 | 1,66 | 1,75 | 1,66 | 1,69 | 0,60% | 48.171,00 |
| 03.01.2024 | 1,61 | 1,75 | 1,61 | 1,68 | 1,20% | 61.041,00 |
| 02.01.2024 | 1,60 | 1,68 | 1,60 | 1,66 | 1,84% | 117.446,00 |
| 29.12.2023 | 1,64 | 1,68 | 1,63 | 1,63 | -3,83% | 35.511,00 |
| 28.12.2023 | 1,72 | 1,74 | 1,65 | 1,70 | -0,29% | 52.004,00 |
| 27.12.2023 | 1,74 | 1,75 | 1,67 | 1,70 | 1,19% | 44.967,00 |
| 26.12.2023 | 1,58 | 1,71 | 1,57 | 1,68 | 1,82% | 102.469,00 |
| 22.12.2023 | 1,63 | 1,66 | 1,62 | 1,65 | -0,60% | 69.946,00 |
| 21.12.2023 | 1,60 | 1,67 | 1,52 | 1,66 | 0,61% | 115.706,00 |
| 20.12.2023 | 1,56 | 1,66 | 1,55 | 1,65 | 0,00% | 361.067,00 |
| 19.12.2023 | 1,70 | 1,70 | 1,51 | 1,65 | -2,37% | 551.784,00 |
| 18.12.2023 | 1,66 | 1,79 | 1,65 | 1,69 | 2,42% | 39.328,00 |
| 15.12.2023 | 1,84 | 1,84 | 1,61 | 1,65 | -10,81% | 40.156,00 |
| 14.12.2023 | 1,81 | 1,90 | 1,55 | 1,85 | 1,65% | 164.235,00 |
| 13.12.2023 | 1,75 | 1,85 | 1,75 | 1,82 | 4,00% | 148.480,00 |
| 12.12.2023 | 1,82 | 1,85 | 1,75 | 1,75 | -5,41% | 95.108,00 |
| 11.12.2023 | 1,59 | 1,85 | 1,59 | 1,85 | 17,83% | 118.144,00 |
| 08.12.2023 | 1,62 | 1,84 | 1,55 | 1,57 | -4,27% | 133.478,00 |
| 07.12.2023 | 1,68 | 1,75 | 1,63 | 1,64 | -4,65% | 44.724,00 |
| 06.12.2023 | 1,93 | 1,96 | 1,66 | 1,72 | -11,79% | 94.871,00 |
| 05.12.2023 | 2,04 | 2,04 | 1,84 | 1,95 | -1,52% | 102.151,00 |
| 04.12.2023 | 1,88 | 2,06 | 1,87 | 1,98 | 2,59% | 252.154,00 |
| 01.12.2023 | 1,89 | 1,99 | 1,83 | 1,93 | 4,32% | 108.198,00 |
| 30.11.2023 | 1,73 | 1,86 | 1,69 | 1,85 | 12,12% | 186.859,00 |
| 29.11.2023 | 1,60 | 1,67 | 1,55 | 1,65 | 3,12% | 100.956,00 |
| 28.11.2023 | 1,61 | 1,65 | 1,56 | 1,60 | 0,00% | 66.658,00 |
| 27.11.2023 | 1,44 | 1,60 | 1,44 | 1,60 | 10,34% | 40.482,00 |
| 24.11.2023 | 1,45 | 1,48 | 1,45 | 1,45 | 0,69% | 19.745,00 |
| 22.11.2023 | 1,44 | 1,44 | 1,38 | 1,44 | 2,13% | 45.525,00 |
| 21.11.2023 | 1,48 | 1,48 | 1,40 | 1,41 | -3,42% | 26.496,00 |
| 20.11.2023 | 1,44 | 1,48 | 1,43 | 1,46 | 2,10% | 20.270,00 |
| 17.11.2023 | 1,40 | 1,46 | 1,38 | 1,43 | 0,70% | 41.970,00 |
| 16.11.2023 | 1,42 | 1,47 | 1,37 | 1,42 | 1,43% | 21.645,00 |
| 15.11.2023 | 1,41 | 1,44 | 1,37 | 1,40 | 0,00% | 27.124,00 |
| 14.11.2023 | 1,41 | 1,43 | 1,39 | 1,40 | 1,45% | 19.511,00 |
| 13.11.2023 | 1,42 | 1,46 | 1,37 | 1,38 | -1,78% | 92.319,00 |
| 10.11.2023 | 1,37 | 1,41 | 1,37 | 1,41 | 1,08% | 46.385,00 |
| 09.11.2023 | 1,37 | 1,39 | 1,37 | 1,39 | 2,21% | 13.755,00 |
| 08.11.2023 | 1,37 | 1,38 | 1,36 | 1,36 | -1,45% | 11.263,00 |
| 07.11.2023 | 1,40 | 1,41 | 1,38 | 1,38 | -0,72% | 14.742,00 |
| 06.11.2023 | 1,42 | 1,42 | 1,35 | 1,39 | 0,36% | 25.296,00 |