19,860$
0,25%
Echtzeit-Aktienkurs Energy Transfer LP
Bid:
Ask:
Aktienkurse zur Energy Transfer LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 19,95 | 20,03 | 19,75 | 19,86 | 0,25% | 8.858.194,00 |
| 07.07.2026 | 19,45 | 19,97 | 19,44 | 19,81 | 2,91% | 9.254.110,00 |
| 06.07.2026 | 19,33 | 19,54 | 19,25 | 19,25 | -0,41% | 7.173.766,00 |
| 02.07.2026 | 18,99 | 19,36 | 18,99 | 19,33 | 1,47% | 8.634.519,00 |
| 01.07.2026 | 19,06 | 19,22 | 18,95 | 19,05 | -0,37% | 7.311.990,00 |
| 30.06.2026 | 19,07 | 19,24 | 18,94 | 19,12 | 0,31% | 10.577.830,00 |
| 29.06.2026 | 19,17 | 19,25 | 18,95 | 19,06 | -0,57% | 7.678.227,00 |
| 26.06.2026 | 19,07 | 19,25 | 19,04 | 19,17 | -0,05% | 5.259.463,00 |
| 25.06.2026 | 18,90 | 19,27 | 18,86 | 19,18 | 1,27% | 7.341.151,00 |
| 24.06.2026 | 19,08 | 19,16 | 18,81 | 18,94 | -1,46% | 7.828.916,00 |
| 23.06.2026 | 18,83 | 19,31 | 18,76 | 19,22 | 1,75% | 9.241.843,00 |
| 22.06.2026 | 18,77 | 18,99 | 18,74 | 18,89 | 0,75% | 6.784.042,00 |
| 18.06.2026 | 18,62 | 18,93 | 18,46 | 18,75 | 0,00% | 12.458.997,00 |
| 17.06.2026 | 19,00 | 19,06 | 18,72 | 18,75 | -0,85% | 8.278.794,00 |
| 16.06.2026 | 18,77 | 19,09 | 18,75 | 18,91 | 0,00% | 8.705.942,00 |
| 15.06.2026 | 18,70 | 19,12 | 18,66 | 18,91 | -0,84% | 10.822.633,00 |
| 12.06.2026 | 18,77 | 19,22 | 18,68 | 19,07 | 1,65% | 8.260.707,00 |
| 11.06.2026 | 19,10 | 19,18 | 18,76 | 18,76 | -1,47% | 9.574.403,00 |
| 10.06.2026 | 19,18 | 19,26 | 19,02 | 19,04 | -0,10% | 8.550.726,00 |
| 09.06.2026 | 19,30 | 19,34 | 19,01 | 19,06 | -1,45% | 8.032.949,00 |
| 08.06.2026 | 19,46 | 19,49 | 19,25 | 19,34 | -0,26% | 8.615.218,00 |
| 05.06.2026 | 19,56 | 19,68 | 19,38 | 19,39 | -1,17% | 12.228.804,00 |
| 04.06.2026 | 19,42 | 19,68 | 19,40 | 19,62 | 0,36% | 8.293.027,00 |
| 03.06.2026 | 19,61 | 19,79 | 19,48 | 19,55 | 0,05% | 9.146.815,00 |
| 02.06.2026 | 19,23 | 19,62 | 19,18 | 19,54 | 1,40% | 8.047.547,00 |
| 01.06.2026 | 19,21 | 19,44 | 19,18 | 19,27 | 0,52% | 7.894.042,00 |
| 29.05.2026 | 19,36 | 19,41 | 19,11 | 19,17 | -1,29% | 9.936.179,00 |
| 28.05.2026 | 19,42 | 19,57 | 19,32 | 19,42 | 0,47% | 6.793.442,00 |
| 27.05.2026 | 19,50 | 19,66 | 19,33 | 19,33 | -1,38% | 8.639.079,00 |
| 26.05.2026 | 19,87 | 19,89 | 19,54 | 19,60 | -2,34% | 13.953.329,00 |
| 22.05.2026 | 19,99 | 20,19 | 19,92 | 20,07 | 0,30% | 6.870.163,00 |
| 21.05.2026 | 20,28 | 20,35 | 19,95 | 20,01 | -0,74% | 6.619.686,00 |
| 20.05.2026 | 20,47 | 20,70 | 20,15 | 20,16 | -1,13% | 15.338.796,00 |
| 19.05.2026 | 20,26 | 20,50 | 20,18 | 20,39 | 0,99% | 11.935.018,00 |
| 18.05.2026 | 20,10 | 20,45 | 19,98 | 20,19 | 0,20% | 9.209.016,00 |
| 15.05.2026 | 20,40 | 20,47 | 20,15 | 20,15 | -1,03% | 10.923.038,00 |
| 14.05.2026 | 20,10 | 20,47 | 20,07 | 20,36 | 1,29% | 12.885.189,00 |
| 13.05.2026 | 19,95 | 20,13 | 19,77 | 20,10 | 0,50% | 12.892.069,00 |
| 12.05.2026 | 19,64 | 20,07 | 19,56 | 20,00 | 1,99% | 14.476.653,00 |
| 11.05.2026 | 19,36 | 19,73 | 19,14 | 19,61 | 1,40% | 10.267.560,00 |
| 08.05.2026 | 19,71 | 19,75 | 19,30 | 19,34 | -2,91% | 11.345.726,00 |
| 07.05.2026 | 19,80 | 19,95 | 19,52 | 19,92 | 0,25% | 11.966.608,00 |
| 06.05.2026 | 20,15 | 20,20 | 19,77 | 19,87 | -2,55% | 15.997.572,00 |
| 05.05.2026 | 20,05 | 20,67 | 19,91 | 20,39 | 1,54% | 42.116.565,00 |
| 04.05.2026 | 20,05 | 20,23 | 19,92 | 20,08 | 0,70% | 33.952.552,00 |
| 01.05.2026 | 20,17 | 20,28 | 19,81 | 19,94 | -1,24% | 15.206.564,00 |
| 30.04.2026 | 19,75 | 20,20 | 19,72 | 20,19 | 2,18% | 30.507.503,00 |
| 29.04.2026 | 19,50 | 19,83 | 19,45 | 19,76 | 1,80% | 11.741.003,00 |
| 28.04.2026 | 19,20 | 19,53 | 19,17 | 19,41 | 1,89% | 23.728.379,00 |
| 27.04.2026 | 19,11 | 19,26 | 19,04 | 19,05 | -0,16% | 6.810.720,00 |
| 24.04.2026 | 19,15 | 19,18 | 18,88 | 19,08 | -0,37% | 20.303.566,00 |
| 23.04.2026 | 19,06 | 19,17 | 18,98 | 19,15 | 0,42% | 6.678.860,00 |
| 22.04.2026 | 19,04 | 19,13 | 18,90 | 19,07 | 0,58% | 7.500.580,00 |
| 21.04.2026 | 18,95 | 19,17 | 18,82 | 18,96 | 0,26% | 9.454.092,00 |
| 20.04.2026 | 18,90 | 18,99 | 18,80 | 18,91 | 0,27% | 19.017.784,00 |
| 17.04.2026 | 18,61 | 18,90 | 18,34 | 18,86 | -0,05% | 13.922.765,00 |
| 16.04.2026 | 18,76 | 19,01 | 18,74 | 18,87 | 0,86% | 7.597.963,00 |
| 15.04.2026 | 18,73 | 18,88 | 18,67 | 18,71 | -0,11% | 17.907.195,00 |
| 14.04.2026 | 18,77 | 18,84 | 18,51 | 18,73 | -0,64% | 10.538.137,00 |
| 13.04.2026 | 19,31 | 19,31 | 18,74 | 18,85 | -1,77% | 15.385.483,00 |
| 10.04.2026 | 19,07 | 19,37 | 19,04 | 19,19 | 0,52% | 8.268.446,00 |
| 09.04.2026 | 19,05 | 19,57 | 19,00 | 19,09 | 0,05% | 29.194.304,00 |
| 08.04.2026 | 18,78 | 19,18 | 18,60 | 19,08 | -0,21% | 41.560.877,00 |
| 07.04.2026 | 19,02 | 19,37 | 19,02 | 19,12 | 0,84% | 23.168.400,00 |
| 06.04.2026 | 19,00 | 19,17 | 18,90 | 18,96 | 0,16% | 22.001.686,00 |
| 02.04.2026 | 19,29 | 19,32 | 18,92 | 18,93 | -0,47% | 14.136.211,00 |
| 01.04.2026 | 19,05 | 19,17 | 18,72 | 19,02 | -1,45% | 21.583.987,00 |
| 31.03.2026 | 19,63 | 19,72 | 19,01 | 19,30 | -1,48% | 19.264.636,00 |
| 30.03.2026 | 19,77 | 19,86 | 19,48 | 19,59 | -0,41% | 16.110.704,00 |
| 27.03.2026 | 19,45 | 19,82 | 19,42 | 19,67 | 1,18% | 16.968.729,00 |
| 26.03.2026 | 19,17 | 19,45 | 19,14 | 19,44 | 1,57% | 10.355.185,00 |
| 25.03.2026 | 19,16 | 19,31 | 19,06 | 19,14 | -0,36% | 11.471.610,00 |
| 24.03.2026 | 19,01 | 19,47 | 19,00 | 19,21 | 0,79% | 11.688.716,00 |
| 23.03.2026 | 18,88 | 19,12 | 18,72 | 19,06 | 0,26% | 14.279.010,00 |
| 20.03.2026 | 19,00 | 19,11 | 18,93 | 19,01 | 0,26% | 17.387.795,00 |
| 19.03.2026 | 18,79 | 19,12 | 18,70 | 18,96 | 1,61% | 17.553.768,00 |
| 18.03.2026 | 18,83 | 18,86 | 18,66 | 18,66 | -0,69% | 10.579.392,00 |
| 17.03.2026 | 18,79 | 18,96 | 18,74 | 18,79 | 0,27% | 22.561.809,00 |
| 16.03.2026 | 18,83 | 18,99 | 18,72 | 18,74 | -0,05% | 13.492.296,00 |
| 13.03.2026 | 18,61 | 18,83 | 18,49 | 18,75 | 1,02% | 16.695.488,00 |
| 12.03.2026 | 18,79 | 18,96 | 18,55 | 18,56 | -1,01% | 14.579.955,00 |
| 11.03.2026 | 18,40 | 18,77 | 18,34 | 18,75 | 2,46% | 10.093.048,00 |
| 10.03.2026 | 18,52 | 18,66 | 18,24 | 18,30 | -1,56% | 14.910.041,00 |
| 09.03.2026 | 18,59 | 18,80 | 18,44 | 18,59 | -0,80% | 15.556.158,00 |
| 06.03.2026 | 18,79 | 18,83 | 18,59 | 18,74 | 0,37% | 15.869.885,00 |
| 05.03.2026 | 18,81 | 18,90 | 18,63 | 18,67 | -0,48% | 18.816.470,00 |
| 04.03.2026 | 18,81 | 18,84 | 18,61 | 18,76 | -0,53% | 10.715.325,00 |
| 03.03.2026 | 19,06 | 19,13 | 18,78 | 18,86 | -1,26% | 17.235.509,00 |
| 02.03.2026 | 19,10 | 19,23 | 18,85 | 19,10 | 1,38% | 17.109.313,00 |
| 27.02.2026 | 18,78 | 18,85 | 18,66 | 18,84 | 0,80% | 10.261.718,00 |
| 26.02.2026 | 18,49 | 18,78 | 18,34 | 18,69 | 0,54% | 9.696.587,00 |
| 25.02.2026 | 18,85 | 18,86 | 18,44 | 18,59 | -1,12% | 9.907.436,00 |
| 24.02.2026 | 18,83 | 18,87 | 18,61 | 18,80 | -0,11% | 12.453.381,00 |
| 23.02.2026 | 18,98 | 19,04 | 18,73 | 18,82 | -0,84% | 17.658.908,00 |
| 20.02.2026 | 18,88 | 19,07 | 18,80 | 18,98 | 0,42% | 11.007.270,00 |
| 19.02.2026 | 19,05 | 19,24 | 18,90 | 18,90 | 0,21% | 19.021.343,00 |
| 18.02.2026 | 18,77 | 19,30 | 18,72 | 18,86 | 1,34% | 19.315.451,00 |
| 17.02.2026 | 18,70 | 18,83 | 18,25 | 18,61 | -0,75% | 19.442.734,00 |
| 13.02.2026 | 18,30 | 18,81 | 18,24 | 18,75 | 2,68% | 27.421.293,00 |
| 12.02.2026 | 18,23 | 18,39 | 18,05 | 18,26 | 0,27% | 17.890.473,00 |