21,680$
0,79%
Echtzeit-Aktienkurs Energy Transfer LP
Bid:
Ask:
Aktienkurse zur Energy Transfer LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,54 | 21,72 | 21,49 | 21,68 | 0,79% | 8.029.976,00 |
| 08.09.2026 | 21,55 | 21,63 | 21,37 | 21,51 | 0,05% | 6.978.880,00 |
| 04.09.2026 | 21,39 | 21,55 | 21,26 | 21,50 | 0,28% | 6.015.094,00 |
| 03.09.2026 | 21,53 | 21,58 | 21,42 | 21,44 | -0,46% | 5.918.522,00 |
| 02.09.2026 | 21,40 | 21,60 | 21,23 | 21,54 | 0,56% | 6.877.342,00 |
| 01.09.2026 | 21,66 | 21,77 | 21,42 | 21,42 | -0,42% | 9.217.664,00 |
| 31.08.2026 | 21,45 | 21,54 | 21,37 | 21,51 | 0,94% | 7.042.453,00 |
| 28.08.2026 | 21,38 | 21,50 | 21,24 | 21,31 | -0,33% | 5.028.923,00 |
| 27.08.2026 | 21,36 | 21,44 | 21,15 | 21,38 | -0,23% | 6.371.463,00 |
| 26.08.2026 | 20,98 | 21,50 | 20,96 | 21,43 | 1,95% | 7.579.092,00 |
| 25.08.2026 | 21,00 | 21,17 | 20,97 | 21,02 | -0,28% | 9.147.659,00 |
| 24.08.2026 | 21,28 | 21,36 | 20,99 | 21,08 | -0,52% | 5.510.182,00 |
| 21.08.2026 | 21,25 | 21,34 | 21,06 | 21,19 | -0,09% | 10.126.387,00 |
| 20.08.2026 | 21,30 | 21,44 | 21,10 | 21,21 | 0,14% | 7.964.287,00 |
| 19.08.2026 | 21,53 | 21,64 | 21,15 | 21,18 | -1,12% | 12.552.323,00 |
| 18.08.2026 | 21,10 | 21,43 | 21,08 | 21,42 | 2,29% | 10.265.944,00 |
| 17.08.2026 | 21,04 | 21,07 | 20,86 | 20,94 | -0,52% | 5.335.015,00 |
| 14.08.2026 | 20,78 | 21,10 | 20,78 | 21,05 | 1,40% | 6.923.795,00 |
| 13.08.2026 | 20,93 | 21,12 | 20,75 | 20,76 | -0,91% | 8.100.761,00 |
| 12.08.2026 | 20,78 | 20,96 | 20,72 | 20,95 | 0,82% | 8.985.498,00 |
| 11.08.2026 | 20,58 | 20,88 | 20,58 | 20,78 | 0,92% | 8.339.916,00 |
| 10.08.2026 | 20,28 | 20,63 | 20,20 | 20,59 | 2,29% | 11.680.056,00 |
| 07.08.2026 | 20,20 | 20,44 | 20,11 | 20,13 | -2,61% | 11.074.591,00 |
| 06.08.2026 | 20,56 | 20,81 | 20,49 | 20,67 | 1,62% | 12.446.469,00 |
| 05.08.2026 | 20,46 | 20,60 | 20,19 | 20,34 | 0,05% | 14.069.936,00 |
| 04.08.2026 | 20,57 | 20,68 | 20,31 | 20,33 | 0,25% | 15.609.368,00 |
| 03.08.2026 | 20,40 | 20,48 | 20,20 | 20,28 | -0,39% | 10.849.967,00 |
| 31.07.2026 | 20,29 | 20,44 | 20,16 | 20,36 | 0,59% | 8.674.788,00 |
| 30.07.2026 | 20,26 | 20,31 | 20,14 | 20,24 | 0,20% | 6.071.668,00 |
| 29.07.2026 | 20,42 | 20,53 | 20,12 | 20,20 | 0,00% | 9.532.042,00 |
| 28.07.2026 | 19,92 | 20,25 | 19,90 | 20,20 | 1,46% | 11.373.438,00 |
| 27.07.2026 | 20,19 | 20,29 | 19,86 | 19,91 | -2,21% | 13.138.613,00 |
| 24.07.2026 | 20,40 | 20,52 | 20,35 | 20,36 | -0,29% | 5.888.808,00 |
| 23.07.2026 | 20,54 | 20,56 | 20,33 | 20,42 | 0,25% | 7.136.478,00 |
| 22.07.2026 | 20,26 | 20,54 | 20,26 | 20,37 | 0,59% | 9.011.230,00 |
| 21.07.2026 | 20,31 | 20,44 | 20,15 | 20,25 | -0,15% | 8.962.428,00 |
| 20.07.2026 | 20,33 | 20,56 | 20,26 | 20,28 | -0,20% | 9.665.064,00 |
| 17.07.2026 | 20,35 | 20,46 | 20,25 | 20,32 | 0,59% | 9.484.812,00 |
| 16.07.2026 | 19,93 | 20,26 | 19,93 | 20,20 | 1,46% | 8.980.956,00 |
| 15.07.2026 | 20,02 | 20,18 | 19,86 | 19,91 | -0,80% | 6.940.748,00 |
| 14.07.2026 | 20,23 | 20,34 | 19,97 | 20,07 | -0,55% | 5.992.539,00 |
| 13.07.2026 | 19,79 | 20,21 | 19,78 | 20,18 | 2,64% | 9.971.295,00 |
| 10.07.2026 | 19,79 | 19,86 | 19,50 | 19,66 | -0,66% | 6.577.913,00 |
| 09.07.2026 | 19,86 | 19,91 | 19,69 | 19,79 | -0,35% | 6.268.081,00 |
| 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 |