17,950$
-0,77%
Echtzeit-Aktienkurs Genesis Energy LP
Bid:
Ask:
Aktienkurse zur Genesis Energy LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,06 | 18,32 | 17,69 | 17,95 | -0,77% | 156.755,00 |
| 06.03.2026 | 18,49 | 18,56 | 17,95 | 18,09 | -2,16% | 151.977,00 |
| 05.03.2026 | 18,26 | 18,64 | 18,06 | 18,49 | 0,38% | 521.943,00 |
| 04.03.2026 | 17,90 | 18,42 | 17,90 | 18,42 | 1,21% | 142.814,00 |
| 03.03.2026 | 18,35 | 18,38 | 17,79 | 18,20 | 0,28% | 256.695,00 |
| 02.03.2026 | 18,19 | 18,48 | 17,99 | 18,15 | 0,50% | 272.110,00 |
| 27.02.2026 | 17,83 | 18,08 | 17,75 | 18,06 | 1,23% | 162.122,00 |
| 26.02.2026 | 17,50 | 17,89 | 17,41 | 17,84 | 1,88% | 162.039,00 |
| 25.02.2026 | 17,75 | 17,89 | 17,42 | 17,51 | -1,07% | 162.536,00 |
| 24.02.2026 | 18,05 | 18,16 | 17,56 | 17,70 | 0,34% | 273.578,00 |
| 20.02.2026 | 17,58 | 17,82 | 17,52 | 17,64 | -0,06% | 136.371,00 |
| 19.02.2026 | 17,84 | 17,95 | 17,53 | 17,65 | -0,11% | 203.527,00 |
| 18.02.2026 | 17,75 | 17,81 | 17,46 | 17,67 | 0,06% | 241.417,00 |
| 17.02.2026 | 17,36 | 17,74 | 17,19 | 17,66 | 0,68% | 389.291,00 |
| 13.02.2026 | 17,15 | 17,87 | 17,15 | 17,54 | 2,63% | 476.572,00 |
| 12.02.2026 | 17,00 | 17,26 | 16,53 | 17,09 | -1,67% | 605.787,00 |
| 11.02.2026 | 17,52 | 17,75 | 17,32 | 17,38 | 0,00% | 186.761,00 |
| 10.02.2026 | 17,26 | 17,55 | 17,07 | 17,38 | 0,58% | 273.614,00 |
| 09.02.2026 | 17,23 | 17,67 | 17,00 | 17,28 | 0,52% | 234.655,00 |
| 06.02.2026 | 17,51 | 17,66 | 17,08 | 17,19 | -1,49% | 144.872,00 |
| 05.02.2026 | 17,08 | 17,45 | 16,56 | 17,45 | 0,69% | 216.323,00 |
| 04.02.2026 | 17,16 | 17,43 | 16,90 | 17,33 | 0,87% | 392.244,00 |
| 03.02.2026 | 16,59 | 17,30 | 16,53 | 17,18 | 4,82% | 299.654,00 |
| 02.02.2026 | 16,48 | 16,59 | 16,22 | 16,39 | -1,32% | 314.511,00 |
| 30.01.2026 | 16,95 | 17,11 | 16,28 | 16,61 | -4,04% | 528.448,00 |
| 29.01.2026 | 17,49 | 17,60 | 17,01 | 17,31 | 0,23% | 180.469,00 |
| 28.01.2026 | 17,26 | 17,40 | 17,16 | 17,27 | -0,29% | 117.614,00 |
| 27.01.2026 | 16,98 | 17,36 | 16,88 | 17,32 | 3,03% | 248.635,00 |
| 26.01.2026 | 16,78 | 17,11 | 16,33 | 16,81 | 1,51% | 376.288,00 |
| 22.01.2026 | 17,09 | 17,10 | 16,54 | 16,56 | -2,42% | 200.380,00 |
| 21.01.2026 | 17,11 | 17,32 | 16,90 | 16,97 | 0,77% | 215.882,00 |
| 20.01.2026 | 17,05 | 17,15 | 16,54 | 16,84 | -1,81% | 240.478,00 |
| 16.01.2026 | 17,00 | 17,23 | 16,94 | 17,15 | 1,00% | 225.920,00 |
| 15.01.2026 | 16,60 | 17,00 | 16,14 | 16,98 | 2,35% | 256.421,00 |
| 14.01.2026 | 16,58 | 16,78 | 16,45 | 16,59 | 0,55% | 209.383,00 |
| 13.01.2026 | 16,40 | 16,61 | 16,31 | 16,50 | 1,29% | 113.433,00 |
| 12.01.2026 | 15,81 | 16,35 | 15,81 | 16,29 | 2,45% | 140.827,00 |
| 09.01.2026 | 15,75 | 15,96 | 15,46 | 15,90 | 2,45% | 492.051,00 |
| 08.01.2026 | 15,25 | 15,72 | 15,23 | 15,52 | 1,77% | 195.236,00 |
| 07.01.2026 | 15,59 | 15,74 | 15,25 | 15,25 | -1,36% | 222.235,00 |
| 06.01.2026 | 15,99 | 16,04 | 15,46 | 15,46 | -2,89% | 337.105,00 |
| 05.01.2026 | 16,00 | 16,01 | 15,58 | 15,92 | 0,25% | 305.127,00 |
| 02.01.2026 | 15,73 | 16,08 | 15,40 | 15,88 | 1,79% | 327.247,00 |
| 31.12.2025 | 15,82 | 15,82 | 15,48 | 15,60 | -1,14% | 132.222,00 |
| 30.12.2025 | 15,60 | 15,84 | 15,50 | 15,78 | 1,35% | 191.940,00 |
| 29.12.2025 | 15,58 | 15,93 | 15,57 | 15,57 | -0,13% | 141.971,00 |
| 26.12.2025 | 15,59 | 15,85 | 15,33 | 15,59 | -0,19% | 175.498,00 |
| 24.12.2025 | 15,72 | 15,91 | 15,50 | 15,62 | -2,01% | 152.190,00 |
| 23.12.2025 | 15,65 | 16,04 | 15,33 | 15,94 | 1,85% | 148.474,00 |
| 22.12.2025 | 15,50 | 15,79 | 15,32 | 15,65 | 0,90% | 222.345,00 |
| 19.12.2025 | 15,99 | 16,11 | 15,37 | 15,51 | -2,51% | 1.003.743,00 |
| 18.12.2025 | 15,64 | 15,98 | 15,42 | 15,91 | 1,92% | 307.672,00 |
| 17.12.2025 | 15,27 | 15,66 | 15,17 | 15,61 | 2,03% | 224.841,00 |
| 16.12.2025 | 15,54 | 15,54 | 15,14 | 15,30 | -2,17% | 289.496,00 |
| 15.12.2025 | 15,70 | 15,80 | 15,38 | 15,64 | -0,70% | 165.542,00 |
| 12.12.2025 | 16,19 | 16,28 | 15,52 | 15,75 | -2,54% | 333.789,00 |
| 11.12.2025 | 15,19 | 16,24 | 15,13 | 16,16 | 5,28% | 486.200,00 |
| 10.12.2025 | 15,50 | 15,62 | 15,33 | 15,35 | -1,48% | 305.637,00 |
| 09.12.2025 | 16,03 | 16,29 | 15,58 | 15,58 | -2,69% | 209.100,00 |
| 08.12.2025 | 16,01 | 16,22 | 15,86 | 16,01 | -0,62% | 113.367,00 |
| 05.12.2025 | 16,04 | 16,38 | 15,86 | 16,11 | -0,62% | 254.328,00 |
| 04.12.2025 | 16,00 | 16,34 | 15,87 | 16,21 | 2,08% | 159.846,00 |
| 03.12.2025 | 15,55 | 16,10 | 15,27 | 15,88 | 3,79% | 260.763,00 |
| 02.12.2025 | 15,46 | 15,62 | 15,21 | 15,30 | -1,61% | 191.491,00 |
| 01.12.2025 | 15,57 | 15,82 | 15,45 | 15,55 | -0,26% | 174.427,00 |
| 28.11.2025 | 15,40 | 15,69 | 15,25 | 15,59 | 1,17% | 544.685,00 |
| 26.11.2025 | 15,69 | 16,03 | 15,28 | 15,41 | -2,16% | 266.074,00 |
| 25.11.2025 | 15,31 | 15,82 | 15,09 | 15,75 | 4,37% | 231.940,00 |
| 24.11.2025 | 14,95 | 15,12 | 14,79 | 15,09 | -0,13% | 192.349,00 |
| 20.11.2025 | 15,48 | 15,69 | 14,95 | 15,11 | -1,18% | 228.236,00 |
| 19.11.2025 | 15,47 | 15,47 | 15,20 | 15,29 | -1,04% | 180.840,00 |
| 18.11.2025 | 15,51 | 15,55 | 15,22 | 15,45 | -0,58% | 160.996,00 |
| 17.11.2025 | 16,12 | 16,15 | 15,54 | 15,54 | -1,71% | 130.275,00 |
| 13.11.2025 | 14,93 | 15,91 | 14,93 | 15,81 | 2,86% | 352.075,00 |
| 12.11.2025 | 15,61 | 15,64 | 15,25 | 15,37 | -1,28% | 373.229,00 |
| 11.11.2025 | 16,09 | 16,40 | 15,53 | 15,57 | -3,35% | 321.542,00 |
| 10.11.2025 | 16,25 | 16,34 | 16,06 | 16,11 | -0,12% | 1.274.097,00 |
| 07.11.2025 | 16,22 | 16,37 | 15,98 | 16,13 | -0,55% | 335.104,00 |
| 06.11.2025 | 15,92 | 16,27 | 15,92 | 16,22 | 1,37% | 390.680,00 |
| 05.11.2025 | 15,80 | 16,10 | 15,69 | 16,00 | 2,11% | 282.189,00 |
| 04.11.2025 | 15,87 | 16,02 | 15,51 | 15,67 | -2,43% | 324.373,00 |
| 03.11.2025 | 16,20 | 16,44 | 15,81 | 16,06 | -1,83% | 476.495,00 |
| 31.10.2025 | 16,01 | 16,45 | 15,71 | 16,36 | 2,25% | 370.834,00 |
| 30.10.2025 | 15,92 | 16,08 | 15,67 | 16,00 | 0,13% | 311.267,00 |
| 29.10.2025 | 16,13 | 16,26 | 15,79 | 15,98 | -1,24% | 287.879,00 |
| 28.10.2025 | 15,61 | 16,23 | 15,49 | 16,18 | 3,59% | 272.565,00 |
| 27.10.2025 | 15,81 | 15,87 | 15,36 | 15,62 | -1,14% | 241.727,00 |
| 24.10.2025 | 15,75 | 16,10 | 15,67 | 15,80 | -0,44% | 149.080,00 |
| 23.10.2025 | 15,62 | 15,98 | 15,47 | 15,87 | 1,41% | 160.922,00 |
| 22.10.2025 | 15,31 | 15,69 | 15,10 | 15,65 | 1,76% | 205.377,00 |
| 21.10.2025 | 15,43 | 15,58 | 15,09 | 15,38 | -0,77% | 180.071,00 |
| 20.10.2025 | 15,28 | 15,54 | 15,12 | 15,50 | 2,65% | 142.929,00 |
| 17.10.2025 | 15,09 | 15,20 | 14,95 | 15,10 | 0,60% | 210.318,00 |
| 16.10.2025 | 15,46 | 15,49 | 14,85 | 15,01 | -3,29% | 202.778,00 |
| 15.10.2025 | 15,22 | 15,65 | 15,21 | 15,52 | 1,24% | 201.064,00 |
| 14.10.2025 | 15,49 | 15,51 | 15,25 | 15,33 | -1,48% | 205.222,00 |
| 13.10.2025 | 15,19 | 15,70 | 15,08 | 15,56 | 4,22% | 293.971,00 |
| 10.10.2025 | 15,10 | 15,59 | 14,55 | 14,93 | -3,11% | 239.205,00 |
| 09.10.2025 | 16,14 | 16,14 | 15,34 | 15,41 | -3,26% | 295.566,00 |
| 08.10.2025 | 15,95 | 16,04 | 15,77 | 15,93 | 0,63% | 155.342,00 |