15,410$
-2,16%
Echtzeit-Aktienkurs Genesis Energy LP
Bid:
Ask:
Aktienkurse zur Genesis Energy LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 16,09 | 16,19 | 15,59 | 15,83 | -1,55% | 332.588,00 |
| 06.10.2025 | 16,35 | 16,35 | 16,08 | 16,08 | -0,74% | 117.782,00 |
| 02.10.2025 | 16,54 | 16,56 | 16,09 | 16,20 | -2,00% | 248.688,00 |
| 01.10.2025 | 16,65 | 16,80 | 16,51 | 16,53 | -1,08% | 156.139,00 |
| 30.09.2025 | 16,70 | 16,78 | 16,59 | 16,71 | 0,54% | 316.301,00 |
| 29.09.2025 | 16,51 | 16,67 | 16,36 | 16,62 | 0,06% | 103.069,00 |
| 26.09.2025 | 16,70 | 16,79 | 16,59 | 16,61 | -0,12% | 240.347,00 |
| 25.09.2025 | 16,65 | 16,71 | 16,41 | 16,63 | 0,42% | 108.391,00 |
| 24.09.2025 | 16,35 | 16,71 | 16,26 | 16,56 | 0,61% | 336.635,00 |
| 23.09.2025 | 16,35 | 16,52 | 16,23 | 16,46 | 1,04% | 213.027,00 |
| 22.09.2025 | 16,36 | 16,54 | 16,12 | 16,29 | -1,51% | 315.197,00 |
| 19.09.2025 | 16,95 | 16,96 | 16,41 | 16,54 | -1,49% | 377.568,00 |
| 18.09.2025 | 16,45 | 16,97 | 16,39 | 16,79 | 2,63% | 323.556,00 |
| 17.09.2025 | 15,88 | 16,53 | 15,86 | 16,36 | 1,68% | 300.223,00 |
| 16.09.2025 | 16,33 | 16,35 | 16,03 | 16,09 | -0,62% | 219.381,00 |
| 15.09.2025 | 16,60 | 16,65 | 16,19 | 16,19 | -2,12% | 537.856,00 |
| 12.09.2025 | 16,55 | 16,64 | 16,43 | 16,54 | 0,36% | 314.918,00 |
| 11.09.2025 | 16,48 | 16,66 | 16,39 | 16,48 | -0,60% | 262.092,00 |
| 10.09.2025 | 16,69 | 17,04 | 16,58 | 16,58 | -1,25% | 238.842,00 |
| 09.09.2025 | 16,50 | 16,90 | 16,30 | 16,79 | 2,19% | 1.109.348,00 |
| 08.09.2025 | 16,75 | 16,86 | 16,23 | 16,43 | -1,08% | 325.305,00 |
| 05.09.2025 | 16,81 | 16,81 | 16,13 | 16,61 | -0,48% | 462.815,00 |
| 04.09.2025 | 16,71 | 16,71 | 16,41 | 16,69 | 0,18% | 302.168,00 |
| 03.09.2025 | 16,58 | 16,76 | 16,52 | 16,66 | -0,36% | 296.652,00 |
| 02.09.2025 | 16,85 | 16,95 | 16,59 | 16,72 | -1,59% | 464.605,00 |
| 29.08.2025 | 17,24 | 17,37 | 16,99 | 16,99 | -0,88% | 1.845.910,00 |
| 28.08.2025 | 16,91 | 17,25 | 16,84 | 17,14 | 1,24% | 317.652,00 |
| 27.08.2025 | 16,80 | 17,12 | 16,66 | 16,93 | 1,07% | 493.779,00 |
| 26.08.2025 | 17,10 | 17,15 | 16,73 | 16,75 | -1,53% | 352.970,00 |
| 25.08.2025 | 17,17 | 17,39 | 16,96 | 17,01 | -0,58% | 237.093,00 |
| 22.08.2025 | 17,21 | 17,44 | 17,09 | 17,11 | -0,58% | 190.725,00 |
| 21.08.2025 | 17,10 | 17,39 | 17,00 | 17,21 | 1,53% | 443.093,00 |
| 20.08.2025 | 17,15 | 17,26 | 16,95 | 16,95 | -1,34% | 430.909,00 |
| 19.08.2025 | 17,40 | 17,52 | 17,13 | 17,18 | -1,15% | 479.880,00 |
| 18.08.2025 | 16,96 | 17,39 | 16,63 | 17,38 | 2,84% | 504.372,00 |
| 15.08.2025 | 16,86 | 17,15 | 16,61 | 16,90 | 0,48% | 314.311,00 |
| 14.08.2025 | 16,92 | 17,03 | 16,66 | 16,82 | -1,00% | 268.995,00 |
| 13.08.2025 | 16,74 | 17,02 | 16,47 | 16,99 | 2,04% | 380.751,00 |
| 12.08.2025 | 16,63 | 16,76 | 16,36 | 16,65 | 0,12% | 291.587,00 |
| 11.08.2025 | 16,72 | 16,72 | 16,43 | 16,63 | -1,01% | 329.741,00 |
| 08.08.2025 | 16,95 | 17,22 | 16,60 | 16,80 | -1,75% | 490.497,00 |
| 07.08.2025 | 16,99 | 17,24 | 16,94 | 17,10 | 1,42% | 156.871,00 |
| 06.08.2025 | 17,10 | 17,40 | 16,80 | 16,86 | -1,40% | 315.096,00 |
| 05.08.2025 | 17,13 | 17,20 | 16,69 | 17,10 | 0,35% | 493.571,00 |
| 04.08.2025 | 17,20 | 17,37 | 17,02 | 17,04 | 0,12% | 302.633,00 |
| 01.08.2025 | 17,15 | 17,42 | 16,75 | 17,02 | -1,96% | 521.610,00 |
| 31.07.2025 | 16,50 | 17,77 | 16,50 | 17,36 | 4,14% | 881.984,00 |
| 30.07.2025 | 16,51 | 16,83 | 16,22 | 16,67 | 1,83% | 621.601,00 |
| 29.07.2025 | 15,68 | 16,40 | 15,68 | 16,37 | 3,94% | 401.586,00 |
| 28.07.2025 | 15,86 | 15,96 | 15,68 | 15,75 | -0,57% | 391.112,00 |
| 25.07.2025 | 16,15 | 16,26 | 15,84 | 15,84 | -1,68% | 343.108,00 |
| 24.07.2025 | 16,44 | 16,53 | 16,11 | 16,11 | -2,01% | 225.478,00 |
| 23.07.2025 | 16,64 | 16,77 | 16,39 | 16,44 | -1,79% | 396.491,00 |
| 22.07.2025 | 16,59 | 16,83 | 16,36 | 16,74 | 1,09% | 256.887,00 |
| 21.07.2025 | 16,89 | 17,04 | 16,47 | 16,56 | -2,30% | 350.460,00 |
| 18.07.2025 | 16,88 | 17,10 | 16,79 | 16,95 | 0,53% | 239.731,00 |
| 17.07.2025 | 17,26 | 17,26 | 16,72 | 16,86 | -1,63% | 419.223,00 |
| 16.07.2025 | 17,15 | 17,31 | 17,00 | 17,14 | 0,12% | 821.769,00 |
| 15.07.2025 | 17,00 | 17,25 | 16,57 | 17,12 | 1,12% | 400.302,00 |
| 14.07.2025 | 17,18 | 17,31 | 16,82 | 16,93 | -0,88% | 1.224.555,00 |
| 11.07.2025 | 17,33 | 17,45 | 17,07 | 17,08 | -1,95% | 184.058,00 |
| 10.07.2025 | 17,41 | 17,56 | 17,23 | 17,42 | -0,11% | 304.864,00 |
| 09.07.2025 | 17,45 | 17,59 | 17,19 | 17,44 | -0,23% | 487.342,00 |
| 08.07.2025 | 17,45 | 17,58 | 17,23 | 17,48 | 0,40% | 606.872,00 |
| 07.07.2025 | 17,39 | 17,41 | 17,10 | 17,41 | -0,34% | 274.860,00 |
| 03.07.2025 | 17,48 | 17,50 | 17,33 | 17,47 | 0,87% | 108.324,00 |