16,430$
-0,30%
Echtzeit-Aktienkurs Energy Transfer LP
Bid:
Ask:
Aktienkurse zur Energy Transfer LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 16,52 | 16,52 | 16,40 | 16,43 | -0,30% | 12.751.278,00 |
| 31.10.2024 | 16,48 | 16,51 | 16,37 | 16,48 | 0,06% | 10.709.363,00 |
| 30.10.2024 | 16,42 | 16,52 | 16,37 | 16,47 | 0,55% | 9.474.487,00 |
| 29.10.2024 | 16,42 | 16,46 | 16,32 | 16,38 | -0,12% | 11.992.954,00 |
| 28.10.2024 | 16,36 | 16,44 | 16,28 | 16,40 | -0,30% | 10.772.144,00 |
| 25.10.2024 | 16,44 | 16,49 | 16,35 | 16,45 | 0,30% | 10.505.363,00 |
| 24.10.2024 | 16,40 | 16,49 | 16,35 | 16,40 | 0,12% | 8.925.076,00 |
| 23.10.2024 | 16,35 | 16,42 | 16,29 | 16,38 | 0,00% | 6.921.392,00 |
| 22.10.2024 | 16,40 | 16,44 | 16,28 | 16,38 | -0,12% | 9.256.187,00 |
| 21.10.2024 | 16,43 | 16,46 | 16,33 | 16,40 | -0,06% | 11.343.376,00 |
| 18.10.2024 | 16,52 | 16,54 | 16,37 | 16,41 | -0,49% | 10.980.131,00 |
| 17.10.2024 | 16,42 | 16,52 | 16,40 | 16,49 | 0,55% | 12.437.005,00 |
| 16.10.2024 | 16,45 | 16,52 | 16,39 | 16,40 | 0,18% | 9.940.007,00 |
| 15.10.2024 | 16,42 | 16,54 | 16,32 | 16,37 | -1,09% | 18.664.823,00 |
| 14.10.2024 | 16,48 | 16,62 | 16,42 | 16,55 | 0,18% | 12.962.372,00 |
| 11.10.2024 | 16,40 | 16,64 | 16,37 | 16,52 | 0,98% | 15.669.603,00 |
| 10.10.2024 | 16,29 | 16,45 | 16,25 | 16,36 | 0,55% | 9.811.374,00 |
| 09.10.2024 | 16,19 | 16,30 | 16,14 | 16,27 | 0,62% | 6.782.243,00 |
| 08.10.2024 | 16,22 | 16,25 | 16,06 | 16,17 | -0,31% | 6.351.488,00 |
| 07.10.2024 | 16,30 | 16,37 | 16,21 | 16,22 | -0,49% | 6.563.229,00 |
| 04.10.2024 | 16,33 | 16,44 | 16,27 | 16,30 | -0,06% | 10.441.201,00 |
| 03.10.2024 | 16,08 | 16,35 | 15,98 | 16,31 | 1,62% | 15.892.070,00 |
| 02.10.2024 | 16,16 | 16,19 | 15,95 | 16,05 | -0,31% | 12.205.732,00 |
| 01.10.2024 | 15,98 | 16,16 | 15,95 | 16,10 | 0,31% | 9.718.844,00 |
| 30.09.2024 | 16,08 | 16,15 | 15,95 | 16,05 | -0,12% | 8.423.069,00 |
| 27.09.2024 | 15,92 | 16,10 | 15,91 | 16,07 | 0,94% | 8.237.936,00 |
| 26.09.2024 | 16,20 | 16,25 | 15,86 | 15,92 | -1,73% | 16.497.647,00 |
| 25.09.2024 | 16,21 | 16,25 | 16,09 | 16,20 | -0,06% | 9.910.964,00 |
| 24.09.2024 | 16,35 | 16,38 | 16,18 | 16,21 | -0,43% | 10.210.317,00 |
| 23.09.2024 | 16,20 | 16,35 | 16,16 | 16,28 | 0,49% | 14.778.303,00 |
| 20.09.2024 | 16,18 | 16,23 | 16,07 | 16,20 | 0,19% | 8.857.521,00 |
| 19.09.2024 | 16,30 | 16,30 | 16,14 | 16,17 | 0,37% | 9.719.481,00 |
| 18.09.2024 | 16,06 | 16,29 | 15,96 | 16,11 | 0,56% | 11.480.570,00 |
| 17.09.2024 | 16,15 | 16,22 | 15,91 | 16,02 | -0,99% | 17.416.218,00 |
| 16.09.2024 | 16,18 | 16,29 | 15,96 | 16,18 | 0,06% | 12.303.916,00 |
| 13.09.2024 | 16,03 | 16,20 | 16,03 | 16,17 | 1,06% | 9.139.216,00 |
| 12.09.2024 | 15,90 | 16,04 | 15,88 | 16,00 | 0,82% | 7.351.473,00 |
| 11.09.2024 | 15,77 | 15,93 | 15,66 | 15,87 | 0,25% | 10.067.189,00 |
| 10.09.2024 | 15,83 | 15,88 | 15,66 | 15,83 | 0,13% | 12.212.364,00 |
| 09.09.2024 | 15,96 | 16,00 | 15,77 | 15,81 | -0,50% | 7.183.964,00 |
| 06.09.2024 | 16,04 | 16,09 | 15,80 | 15,89 | -0,81% | 11.905.156,00 |
| 05.09.2024 | 16,03 | 16,18 | 15,99 | 16,02 | 0,63% | 15.632.552,00 |
| 04.09.2024 | 15,99 | 16,12 | 15,91 | 15,92 | -0,69% | 18.928.737,00 |
| 03.09.2024 | 16,04 | 16,13 | 15,79 | 16,03 | -0,43% | 13.287.284,00 |
| 30.08.2024 | 15,95 | 16,12 | 15,89 | 16,10 | 0,88% | 7.872.503,00 |
| 29.08.2024 | 15,94 | 15,96 | 15,79 | 15,96 | 0,50% | 8.480.369,00 |
| 28.08.2024 | 15,91 | 15,92 | 15,74 | 15,88 | -0,19% | 10.719.791,00 |
| 27.08.2024 | 16,08 | 16,09 | 15,90 | 15,91 | -1,24% | 8.863.873,00 |
| 26.08.2024 | 16,20 | 16,31 | 16,06 | 16,11 | -0,25% | 12.627.421,00 |
| 23.08.2024 | 16,02 | 16,22 | 16,00 | 16,15 | 1,25% | 8.531.749,00 |
| 22.08.2024 | 16,00 | 16,11 | 15,95 | 15,95 | -0,44% | 8.195.499,00 |
| 21.08.2024 | 16,12 | 16,14 | 15,98 | 16,02 | -0,25% | 11.512.266,00 |
| 20.08.2024 | 16,30 | 16,32 | 16,04 | 16,06 | -1,47% | 9.399.509,00 |
| 19.08.2024 | 16,43 | 16,46 | 16,26 | 16,30 | 0,00% | 23.606.821,00 |
| 16.08.2024 | 15,94 | 16,30 | 15,94 | 16,30 | 1,94% | 18.568.896,00 |
| 15.08.2024 | 16,05 | 16,13 | 15,91 | 15,99 | 0,13% | 15.689.166,00 |
| 14.08.2024 | 15,63 | 16,02 | 15,62 | 15,97 | 2,50% | 18.599.731,00 |
| 13.08.2024 | 15,52 | 15,63 | 15,32 | 15,58 | 0,19% | 19.937.244,00 |
| 12.08.2024 | 15,71 | 15,75 | 15,53 | 15,55 | -0,70% | 22.041.429,00 |
| 09.08.2024 | 15,90 | 15,94 | 15,54 | 15,66 | -3,63% | 35.464.040,00 |
| 08.08.2024 | 15,81 | 16,31 | 15,60 | 16,25 | 4,03% | 33.334.512,00 |
| 07.08.2024 | 16,24 | 16,29 | 15,61 | 15,62 | -2,31% | 23.122.799,00 |
| 06.08.2024 | 15,63 | 16,10 | 15,53 | 15,99 | 3,63% | 25.419.527,00 |
| 05.08.2024 | 15,20 | 15,61 | 14,90 | 15,43 | -3,26% | 29.968.420,00 |
| 02.08.2024 | 16,10 | 16,14 | 15,69 | 15,95 | -1,48% | 20.846.079,00 |
| 01.08.2024 | 16,30 | 16,36 | 15,98 | 16,19 | -0,49% | 16.418.536,00 |
| 31.07.2024 | 16,29 | 16,35 | 16,22 | 16,27 | 0,37% | 10.401.897,00 |
| 30.07.2024 | 16,06 | 16,21 | 15,94 | 16,21 | 1,19% | 17.385.301,00 |
| 29.07.2024 | 16,31 | 16,31 | 15,89 | 16,02 | -1,54% | 19.347.834,00 |
| 26.07.2024 | 16,20 | 16,31 | 16,07 | 16,27 | 0,87% | 22.011.983,00 |
| 25.07.2024 | 16,24 | 16,32 | 16,10 | 16,13 | -0,31% | 36.136.122,00 |
| 24.07.2024 | 16,36 | 16,40 | 16,17 | 16,18 | -1,34% | 38.666.179,00 |
| 23.07.2024 | 16,38 | 16,43 | 16,25 | 16,40 | 0,12% | 31.089.696,00 |
| 22.07.2024 | 16,42 | 16,44 | 16,22 | 16,38 | -0,36% | 16.555.116,00 |
| 19.07.2024 | 16,34 | 16,50 | 16,24 | 16,44 | 0,55% | 17.505.072,00 |
| 18.07.2024 | 16,14 | 16,39 | 16,14 | 16,35 | 1,49% | 21.959.277,00 |
| 17.07.2024 | 16,40 | 16,48 | 16,10 | 16,11 | -1,53% | 22.921.211,00 |
| 16.07.2024 | 16,37 | 16,45 | 16,31 | 16,36 | -0,18% | 19.744.532,00 |
| 15.07.2024 | 16,34 | 16,44 | 16,17 | 16,39 | 0,86% | 18.726.637,00 |
| 12.07.2024 | 16,34 | 16,36 | 16,21 | 16,25 | -0,37% | 11.326.493,00 |
| 11.07.2024 | 16,29 | 16,32 | 16,22 | 16,31 | 0,18% | 9.152.156,00 |
| 10.07.2024 | 16,19 | 16,30 | 16,14 | 16,28 | 0,99% | 18.213.536,00 |
| 09.07.2024 | 16,10 | 16,28 | 16,03 | 16,12 | 0,19% | 9.415.762,00 |
| 08.07.2024 | 16,21 | 16,28 | 16,08 | 16,09 | -0,56% | 8.240.744,00 |
| 05.07.2024 | 16,33 | 16,36 | 16,11 | 16,18 | -0,92% | 8.273.795,00 |
| 03.07.2024 | 16,40 | 16,47 | 16,32 | 16,33 | -0,43% | 6.029.352,00 |
| 02.07.2024 | 16,40 | 16,48 | 16,31 | 16,40 | 0,24% | 10.597.441,00 |
| 01.07.2024 | 16,31 | 16,38 | 16,20 | 16,36 | 0,86% | 12.430.948,00 |
| 28.06.2024 | 16,09 | 16,31 | 16,04 | 16,22 | 1,19% | 12.576.332,00 |
| 27.06.2024 | 15,92 | 16,03 | 15,92 | 16,03 | 0,69% | 5.463.545,00 |
| 26.06.2024 | 16,00 | 16,04 | 15,81 | 15,92 | -0,50% | 16.814.755,00 |
| 25.06.2024 | 15,81 | 16,01 | 15,81 | 16,00 | 0,57% | 6.286.983,00 |
| 24.06.2024 | 15,75 | 16,00 | 15,74 | 15,91 | 1,21% | 9.203.432,00 |
| 21.06.2024 | 15,74 | 15,83 | 15,67 | 15,72 | 0,13% | 8.815.098,00 |
| 20.06.2024 | 15,50 | 15,73 | 15,47 | 15,70 | 1,42% | 9.630.029,00 |
| 18.06.2024 | 15,33 | 15,53 | 15,33 | 15,48 | 1,04% | 8.781.044,00 |
| 17.06.2024 | 15,17 | 15,41 | 15,15 | 15,32 | 1,06% | 10.173.056,00 |
| 14.06.2024 | 15,25 | 15,50 | 15,15 | 15,16 | -0,92% | 12.109.074,00 |
| 13.06.2024 | 15,48 | 15,48 | 15,28 | 15,30 | -1,16% | 17.097.187,00 |
| 12.06.2024 | 15,64 | 15,67 | 15,41 | 15,48 | -0,58% | 10.336.401,00 |