17,900$
2,40%
Echtzeit-Aktienkurs Energy Transfer LP
Bid:
Ask:
Aktienkurse zur Energy Transfer LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 17,50 | 17,98 | 17,34 | 17,90 | 2,40% | 12.589.974,00 |
| 02.06.2025 | 17,54 | 17,61 | 17,38 | 17,48 | 0,00% | 15.204.712,00 |
| 30.05.2025 | 17,60 | 17,66 | 17,33 | 17,48 | -1,13% | 12.515.913,00 |
| 29.05.2025 | 17,93 | 17,95 | 17,59 | 17,68 | -0,45% | 9.252.152,00 |
| 28.05.2025 | 17,99 | 18,01 | 17,68 | 17,76 | -1,06% | 8.394.083,00 |
| 27.05.2025 | 18,00 | 18,06 | 17,86 | 17,95 | 0,56% | 8.268.527,00 |
| 23.05.2025 | 17,74 | 17,94 | 17,70 | 17,85 | -0,17% | 7.733.612,00 |
| 22.05.2025 | 17,79 | 17,99 | 17,68 | 17,88 | 0,68% | 9.011.932,00 |
| 21.05.2025 | 18,14 | 18,15 | 17,70 | 17,76 | -2,09% | 11.686.834,00 |
| 20.05.2025 | 18,16 | 18,19 | 18,04 | 18,14 | 0,78% | 9.860.795,00 |
| 19.05.2025 | 17,81 | 18,08 | 17,79 | 18,00 | 0,28% | 11.715.775,00 |
| 16.05.2025 | 18,05 | 18,08 | 17,87 | 17,95 | -0,11% | 7.620.800,00 |
| 15.05.2025 | 18,02 | 18,11 | 17,80 | 17,97 | -1,05% | 11.050.074,00 |
| 14.05.2025 | 18,00 | 18,17 | 17,84 | 18,16 | 0,89% | 11.073.417,00 |
| 13.05.2025 | 17,52 | 18,04 | 17,45 | 18,00 | 3,21% | 13.129.807,00 |
| 12.05.2025 | 17,84 | 17,87 | 17,36 | 17,44 | 1,34% | 20.155.198,00 |
| 09.05.2025 | 17,13 | 17,36 | 17,01 | 17,21 | -0,92% | 16.034.189,00 |
| 08.05.2025 | 17,04 | 17,50 | 16,95 | 17,37 | 2,84% | 23.037.925,00 |
| 07.05.2025 | 16,25 | 17,10 | 16,25 | 16,89 | 6,83% | 30.167.332,00 |
| 06.05.2025 | 16,29 | 16,39 | 15,80 | 15,81 | -2,35% | 22.633.011,00 |
| 05.05.2025 | 16,55 | 16,56 | 16,18 | 16,19 | -2,88% | 18.859.190,00 |
| 02.05.2025 | 16,80 | 16,87 | 16,60 | 16,67 | 0,85% | 16.513.679,00 |
| 01.05.2025 | 16,69 | 16,97 | 16,51 | 16,53 | -0,06% | 18.158.222,00 |
| 30.04.2025 | 16,90 | 16,94 | 16,35 | 16,54 | -2,93% | 19.294.064,00 |
| 29.04.2025 | 17,20 | 17,31 | 17,04 | 17,04 | -1,39% | 10.666.179,00 |
| 28.04.2025 | 17,45 | 17,53 | 17,21 | 17,28 | -0,97% | 10.992.480,00 |
| 25.04.2025 | 17,54 | 17,54 | 17,28 | 17,45 | -0,80% | 9.754.545,00 |
| 24.04.2025 | 17,20 | 17,71 | 17,17 | 17,59 | 2,87% | 10.690.148,00 |
| 23.04.2025 | 17,36 | 17,60 | 16,92 | 17,10 | 0,71% | 13.989.291,00 |
| 22.04.2025 | 16,81 | 17,05 | 16,75 | 16,98 | 2,54% | 11.320.933,00 |
| 21.04.2025 | 17,21 | 17,23 | 16,38 | 16,56 | -4,11% | 14.264.881,00 |
| 17.04.2025 | 17,11 | 17,52 | 17,07 | 17,27 | 2,07% | 11.256.273,00 |
| 16.04.2025 | 17,15 | 17,30 | 16,79 | 16,92 | -1,11% | 11.685.544,00 |
| 15.04.2025 | 16,87 | 17,37 | 16,80 | 17,11 | 1,72% | 10.155.722,00 |
| 14.04.2025 | 16,73 | 16,86 | 16,42 | 16,82 | 3,00% | 14.407.531,00 |
| 11.04.2025 | 16,05 | 16,33 | 15,41 | 16,33 | 2,64% | 18.348.474,00 |
| 10.04.2025 | 16,48 | 16,50 | 15,51 | 15,91 | -4,56% | 19.020.022,00 |
| 09.04.2025 | 15,43 | 16,99 | 14,90 | 16,67 | 6,52% | 47.919.361,00 |
| 08.04.2025 | 16,97 | 17,03 | 15,32 | 15,65 | -1,39% | 31.493.754,00 |
| 07.04.2025 | 15,01 | 16,78 | 14,60 | 15,87 | -1,79% | 44.529.543,00 |
| 04.04.2025 | 16,90 | 16,98 | 15,63 | 16,16 | -8,86% | 50.764.856,00 |
| 03.04.2025 | 18,20 | 18,32 | 17,69 | 17,73 | -6,34% | 30.079.438,00 |
| 02.04.2025 | 18,68 | 18,94 | 18,55 | 18,93 | 1,07% | 7.799.462,00 |
| 01.04.2025 | 18,53 | 18,84 | 18,40 | 18,73 | 0,75% | 11.172.356,00 |
| 31.03.2025 | 18,33 | 18,65 | 18,22 | 18,59 | -0,64% | 12.379.567,00 |
| 28.03.2025 | 18,89 | 18,89 | 18,45 | 18,71 | -0,90% | 10.679.142,00 |
| 27.03.2025 | 18,91 | 19,04 | 18,75 | 18,88 | -0,26% | 9.860.404,00 |
| 26.03.2025 | 18,90 | 19,12 | 18,86 | 18,93 | 0,26% | 10.394.601,00 |
| 25.03.2025 | 18,87 | 19,13 | 18,81 | 18,88 | 0,00% | 8.686.634,00 |
| 24.03.2025 | 18,81 | 19,11 | 18,77 | 18,88 | 1,51% | 12.833.132,00 |
| 21.03.2025 | 18,81 | 18,82 | 18,45 | 18,60 | -1,33% | 15.110.342,00 |
| 20.03.2025 | 19,07 | 19,07 | 18,82 | 18,85 | -0,48% | 7.968.008,00 |
| 19.03.2025 | 18,72 | 19,05 | 18,69 | 18,94 | 1,39% | 6.548.469,00 |
| 18.03.2025 | 18,94 | 18,98 | 18,66 | 18,68 | -1,16% | 7.192.264,00 |
| 17.03.2025 | 18,77 | 19,03 | 18,74 | 18,90 | 0,91% | 9.068.581,00 |
| 14.03.2025 | 18,33 | 18,78 | 18,32 | 18,73 | 3,08% | 10.755.418,00 |
| 13.03.2025 | 18,43 | 18,70 | 18,13 | 18,17 | -1,25% | 9.777.479,00 |
| 12.03.2025 | 18,17 | 18,60 | 18,05 | 18,40 | 3,20% | 15.000.065,00 |
| 11.03.2025 | 17,28 | 18,01 | 17,21 | 17,83 | 3,30% | 17.830.765,00 |
| 10.03.2025 | 17,28 | 17,35 | 16,83 | 17,26 | -1,15% | 39.965.522,00 |
| 07.03.2025 | 17,72 | 17,89 | 17,28 | 17,46 | -1,36% | 26.686.491,00 |
| 06.03.2025 | 18,00 | 18,05 | 17,36 | 17,70 | -2,75% | 26.661.832,00 |
| 05.03.2025 | 18,46 | 18,57 | 17,88 | 18,20 | -1,46% | 23.226.861,00 |
| 04.03.2025 | 18,81 | 18,85 | 18,10 | 18,47 | -2,94% | 29.133.901,00 |
| 03.03.2025 | 19,32 | 19,51 | 18,90 | 19,03 | -1,35% | 13.515.572,00 |
| 28.02.2025 | 18,88 | 19,34 | 18,86 | 19,29 | 1,85% | 11.633.040,00 |
| 27.02.2025 | 19,30 | 19,38 | 18,92 | 18,94 | -1,15% | 14.496.407,00 |
| 26.02.2025 | 19,06 | 19,46 | 18,94 | 19,16 | 1,27% | 12.946.682,00 |
| 25.02.2025 | 18,95 | 19,15 | 18,25 | 18,92 | -0,26% | 30.594.642,00 |
| 24.02.2025 | 19,41 | 19,41 | 18,63 | 18,97 | -2,17% | 21.306.994,00 |
| 21.02.2025 | 19,86 | 19,88 | 19,30 | 19,39 | -2,76% | 15.564.650,00 |
| 20.02.2025 | 20,11 | 20,12 | 19,77 | 19,94 | -0,89% | 13.826.935,00 |
| 19.02.2025 | 20,50 | 20,51 | 20,05 | 20,12 | -0,89% | 15.581.805,00 |
| 18.02.2025 | 20,11 | 20,45 | 20,07 | 20,30 | 1,55% | 13.506.615,00 |
| 14.02.2025 | 19,88 | 20,09 | 19,75 | 19,99 | 0,86% | 10.427.446,00 |
| 13.02.2025 | 19,69 | 19,91 | 19,55 | 19,82 | 0,87% | 12.583.005,00 |
| 12.02.2025 | 19,32 | 19,99 | 19,26 | 19,65 | -0,81% | 15.908.432,00 |
| 11.02.2025 | 20,10 | 20,10 | 19,80 | 19,81 | -1,39% | 14.356.617,00 |
| 10.02.2025 | 20,40 | 20,55 | 20,00 | 20,09 | 0,80% | 20.796.310,00 |
| 07.02.2025 | 20,00 | 20,12 | 19,79 | 19,93 | -2,16% | 14.735.305,00 |
| 06.02.2025 | 20,86 | 20,90 | 20,24 | 20,37 | -2,02% | 14.642.255,00 |
| 05.02.2025 | 20,76 | 21,07 | 20,74 | 20,79 | 0,10% | 15.689.978,00 |
| 04.02.2025 | 20,88 | 20,98 | 20,67 | 20,77 | 0,05% | 12.408.413,00 |
| 03.02.2025 | 20,15 | 20,87 | 20,08 | 20,76 | 1,37% | 17.581.795,00 |
| 31.01.2025 | 21,16 | 21,16 | 20,44 | 20,48 | -2,85% | 17.375.036,00 |
| 30.01.2025 | 20,64 | 21,15 | 20,64 | 21,08 | 2,68% | 26.691.373,00 |
| 29.01.2025 | 20,49 | 20,65 | 20,41 | 20,53 | 0,88% | 9.380.975,00 |
| 28.01.2025 | 20,06 | 20,39 | 19,80 | 20,35 | 2,73% | 21.896.212,00 |
| 27.01.2025 | 20,38 | 20,42 | 19,53 | 19,81 | -5,89% | 46.598.886,00 |
| 24.01.2025 | 21,21 | 21,24 | 20,82 | 21,05 | -0,05% | 20.413.016,00 |
| 23.01.2025 | 21,06 | 21,27 | 20,98 | 21,06 | 0,67% | 12.712.205,00 |
| 22.01.2025 | 21,00 | 21,45 | 20,91 | 20,92 | 0,05% | 18.768.343,00 |
| 21.01.2025 | 20,49 | 21,02 | 20,38 | 20,91 | 3,06% | 19.741.710,00 |
| 17.01.2025 | 20,31 | 20,40 | 20,11 | 20,29 | 0,20% | 14.540.246,00 |
| 16.01.2025 | 20,05 | 20,30 | 19,88 | 20,25 | 1,05% | 15.617.497,00 |
| 15.01.2025 | 20,21 | 20,32 | 19,64 | 20,04 | 0,55% | 18.680.513,00 |
| 14.01.2025 | 19,58 | 20,01 | 19,53 | 19,93 | 2,36% | 12.650.913,00 |
| 13.01.2025 | 19,52 | 19,62 | 19,25 | 19,47 | 0,26% | 17.280.169,00 |
| 10.01.2025 | 19,78 | 19,83 | 19,28 | 19,42 | -1,57% | 14.307.124,00 |
| 08.01.2025 | 19,40 | 19,75 | 19,36 | 19,73 | 1,23% | 9.018.170,00 |