43,150$
0,82%
Echtzeit-Aktienkurs Global Partners LP
Bid:
Ask:
Aktienkurse zur Global Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 42,55 | 43,36 | 42,50 | 43,15 | 0,82% | 26.068,00 |
| 22.12.2025 | 43,00 | 43,64 | 42,50 | 42,80 | -0,95% | 50.183,00 |
| 19.12.2025 | 42,40 | 43,25 | 42,20 | 43,21 | 1,93% | 271.689,00 |
| 18.12.2025 | 42,19 | 42,85 | 42,07 | 42,39 | 0,47% | 36.757,00 |
| 17.12.2025 | 41,91 | 42,35 | 41,76 | 42,19 | -0,59% | 31.811,00 |
| 16.12.2025 | 43,25 | 43,33 | 41,86 | 42,44 | -3,26% | 61.026,00 |
| 15.12.2025 | 43,94 | 44,00 | 43,05 | 43,87 | 0,14% | 40.968,00 |
| 12.12.2025 | 44,61 | 46,00 | 43,42 | 43,81 | -0,97% | 43.261,00 |
| 11.12.2025 | 44,00 | 44,55 | 43,00 | 44,24 | 1,00% | 47.766,00 |
| 10.12.2025 | 43,83 | 44,88 | 43,26 | 43,80 | -0,79% | 39.182,00 |
| 09.12.2025 | 44,61 | 44,99 | 43,34 | 44,15 | -0,83% | 27.812,00 |
| 08.12.2025 | 45,24 | 45,24 | 43,44 | 44,52 | -0,71% | 38.717,00 |
| 05.12.2025 | 45,68 | 45,83 | 44,44 | 44,84 | -1,86% | 40.704,00 |
| 04.12.2025 | 43,70 | 46,00 | 43,30 | 45,69 | 4,12% | 43.816,00 |
| 03.12.2025 | 43,23 | 44,98 | 42,81 | 43,88 | 1,50% | 56.580,00 |
| 02.12.2025 | 44,14 | 44,14 | 42,31 | 43,23 | -1,01% | 55.376,00 |
| 01.12.2025 | 43,01 | 44,58 | 42,52 | 43,67 | -0,70% | 46.963,00 |
| 28.11.2025 | 44,00 | 44,81 | 43,46 | 43,98 | 0,80% | 33.165,00 |
| 26.11.2025 | 43,56 | 44,79 | 42,88 | 43,63 | 0,48% | 32.554,00 |
| 25.11.2025 | 42,81 | 43,51 | 41,41 | 43,42 | 3,06% | 34.495,00 |
| 24.11.2025 | 42,41 | 43,88 | 41,12 | 42,13 | -1,75% | 44.772,00 |
| 20.11.2025 | 43,32 | 43,99 | 42,25 | 42,88 | 1,08% | 32.065,00 |
| 19.11.2025 | 42,40 | 42,80 | 42,00 | 42,42 | 0,02% | 23.846,00 |
| 18.11.2025 | 42,68 | 44,03 | 41,81 | 42,41 | 0,26% | 36.374,00 |
| 17.11.2025 | 43,46 | 43,50 | 42,00 | 42,30 | -0,14% | 32.981,00 |
| 13.11.2025 | 42,00 | 42,70 | 41,63 | 42,36 | 2,27% | 74.458,00 |
| 12.11.2025 | 42,00 | 42,21 | 41,29 | 41,42 | -1,33% | 72.533,00 |
| 11.11.2025 | 40,77 | 42,25 | 40,77 | 41,98 | 3,20% | 57.682,00 |
| 10.11.2025 | 42,18 | 42,18 | 40,00 | 40,68 | -3,53% | 124.103,00 |
| 07.11.2025 | 41,45 | 43,60 | 39,70 | 42,17 | -5,26% | 85.295,00 |
| 06.11.2025 | 45,18 | 45,60 | 44,51 | 44,51 | -1,50% | 26.952,00 |
| 05.11.2025 | 44,56 | 45,22 | 44,01 | 45,19 | 1,78% | 40.763,00 |
| 04.11.2025 | 44,88 | 45,10 | 43,97 | 44,40 | -0,83% | 50.900,00 |
| 03.11.2025 | 45,35 | 46,02 | 44,63 | 44,77 | -0,97% | 59.572,00 |
| 31.10.2025 | 45,64 | 45,81 | 44,51 | 45,21 | -0,33% | 52.807,00 |
| 30.10.2025 | 45,73 | 46,37 | 44,18 | 45,36 | -0,79% | 53.680,00 |
| 29.10.2025 | 46,13 | 46,37 | 45,58 | 45,72 | -0,95% | 19.106,00 |
| 28.10.2025 | 45,59 | 46,36 | 44,98 | 46,16 | 1,21% | 40.316,00 |
| 27.10.2025 | 45,91 | 45,91 | 45,08 | 45,61 | -0,39% | 18.054,00 |
| 24.10.2025 | 45,90 | 46,37 | 45,35 | 45,79 | -0,39% | 21.507,00 |
| 23.10.2025 | 46,07 | 46,25 | 45,30 | 45,97 | 0,48% | 21.699,00 |
| 22.10.2025 | 45,50 | 45,98 | 45,00 | 45,75 | 0,84% | 20.711,00 |
| 21.10.2025 | 44,99 | 45,65 | 44,85 | 45,37 | 0,33% | 22.086,00 |
| 20.10.2025 | 44,84 | 45,35 | 44,49 | 45,22 | 0,62% | 49.423,00 |
| 17.10.2025 | 44,13 | 44,94 | 43,31 | 44,94 | 2,39% | 50.793,00 |
| 16.10.2025 | 45,15 | 45,32 | 43,86 | 43,89 | -2,36% | 46.118,00 |
| 15.10.2025 | 44,75 | 45,85 | 44,60 | 44,95 | 0,45% | 40.602,00 |
| 14.10.2025 | 45,85 | 45,85 | 44,25 | 44,75 | -1,17% | 119.217,00 |
| 13.10.2025 | 44,44 | 45,50 | 44,01 | 45,28 | 3,21% | 35.664,00 |
| 10.10.2025 | 44,21 | 45,28 | 43,75 | 43,87 | -1,44% | 53.405,00 |
| 09.10.2025 | 45,45 | 45,75 | 44,51 | 44,51 | -2,07% | 58.039,00 |
| 08.10.2025 | 46,27 | 46,64 | 45,37 | 45,45 | -1,60% | 33.987,00 |
| 07.10.2025 | 45,95 | 46,41 | 45,68 | 46,19 | 0,35% | 30.358,00 |
| 06.10.2025 | 46,56 | 46,91 | 46,00 | 46,03 | -2,46% | 59.921,00 |
| 02.10.2025 | 47,90 | 47,90 | 47,03 | 47,19 | -1,23% | 40.979,00 |
| 01.10.2025 | 48,00 | 48,06 | 47,55 | 47,78 | -0,46% | 56.596,00 |
| 30.09.2025 | 49,12 | 49,22 | 47,62 | 48,00 | -2,02% | 120.083,00 |
| 29.09.2025 | 49,80 | 49,80 | 48,66 | 48,99 | -2,00% | 68.512,00 |
| 26.09.2025 | 50,75 | 50,91 | 49,82 | 49,99 | -0,34% | 76.625,00 |
| 25.09.2025 | 50,40 | 50,94 | 49,83 | 50,16 | -1,34% | 63.589,00 |
| 24.09.2025 | 49,37 | 50,95 | 48,99 | 50,84 | 3,17% | 42.495,00 |
| 23.09.2025 | 49,31 | 50,00 | 48,92 | 49,28 | 0,00% | 39.558,00 |
| 22.09.2025 | 49,60 | 49,81 | 48,86 | 49,28 | 0,08% | 85.844,00 |
| 19.09.2025 | 50,44 | 50,63 | 49,13 | 49,24 | -3,17% | 237.991,00 |
| 18.09.2025 | 51,00 | 51,37 | 50,41 | 50,85 | -0,49% | 62.312,00 |
| 17.09.2025 | 50,78 | 51,79 | 50,69 | 51,10 | -0,10% | 61.591,00 |
| 16.09.2025 | 51,19 | 51,42 | 50,33 | 51,15 | 1,63% | 57.047,00 |
| 15.09.2025 | 52,28 | 52,29 | 50,33 | 50,33 | -3,73% | 141.134,00 |
| 12.09.2025 | 51,64 | 52,68 | 51,29 | 52,28 | 1,02% | 153.815,00 |
| 11.09.2025 | 51,55 | 52,23 | 51,49 | 51,75 | -0,71% | 49.596,00 |
| 10.09.2025 | 52,42 | 53,15 | 51,71 | 52,12 | -0,57% | 63.215,00 |
| 09.09.2025 | 52,00 | 52,65 | 51,35 | 52,42 | 0,71% | 59.405,00 |
| 08.09.2025 | 51,90 | 52,26 | 50,88 | 52,05 | 1,13% | 182.415,00 |
| 05.09.2025 | 52,20 | 52,50 | 50,98 | 51,47 | -1,42% | 146.409,00 |
| 04.09.2025 | 52,63 | 53,00 | 52,17 | 52,21 | -1,25% | 122.623,00 |
| 03.09.2025 | 52,44 | 53,21 | 51,84 | 52,87 | 0,28% | 80.004,00 |
| 02.09.2025 | 53,00 | 53,24 | 52,51 | 52,72 | -0,73% | 29.167,00 |
| 29.08.2025 | 52,99 | 53,25 | 52,26 | 53,11 | 0,21% | 26.235,00 |
| 28.08.2025 | 52,10 | 53,25 | 51,82 | 53,00 | 1,83% | 97.181,00 |
| 27.08.2025 | 51,05 | 52,28 | 51,05 | 52,05 | 0,58% | 54.635,00 |
| 26.08.2025 | 50,96 | 51,75 | 50,60 | 51,75 | 1,23% | 88.712,00 |
| 25.08.2025 | 50,59 | 51,66 | 50,54 | 51,12 | 0,29% | 70.913,00 |
| 22.08.2025 | 51,05 | 51,50 | 49,89 | 50,97 | -0,12% | 35.901,00 |
| 21.08.2025 | 51,00 | 51,50 | 50,69 | 51,03 | 0,99% | 74.809,00 |
| 20.08.2025 | 50,51 | 51,14 | 50,25 | 50,53 | 0,86% | 47.149,00 |
| 19.08.2025 | 50,67 | 50,94 | 50,01 | 50,10 | -0,28% | 33.113,00 |
| 18.08.2025 | 50,36 | 50,95 | 49,09 | 50,24 | 0,48% | 55.791,00 |
| 15.08.2025 | 50,99 | 51,15 | 49,53 | 50,00 | -2,00% | 49.067,00 |
| 14.08.2025 | 50,76 | 51,52 | 50,47 | 51,02 | 0,08% | 59.097,00 |
| 13.08.2025 | 49,67 | 51,42 | 49,50 | 50,98 | 2,27% | 65.536,00 |
| 12.08.2025 | 49,62 | 49,86 | 48,72 | 49,85 | 1,73% | 47.813,00 |
| 11.08.2025 | 50,82 | 50,82 | 48,90 | 49,00 | -2,41% | 57.575,00 |
| 08.08.2025 | 49,03 | 52,34 | 48,78 | 50,21 | -0,08% | 80.223,00 |
| 07.08.2025 | 50,98 | 51,13 | 49,72 | 50,25 | 0,18% | 59.479,00 |
| 06.08.2025 | 51,01 | 51,75 | 50,16 | 50,16 | -1,49% | 20.222,00 |
| 05.08.2025 | 52,20 | 52,29 | 50,87 | 50,92 | -2,38% | 29.250,00 |
| 04.08.2025 | 51,50 | 52,84 | 51,24 | 52,16 | 1,12% | 37.334,00 |
| 01.08.2025 | 51,84 | 52,37 | 51,25 | 51,58 | -1,75% | 23.517,00 |
| 31.07.2025 | 52,31 | 52,95 | 51,54 | 52,50 | -0,02% | 21.081,00 |
| 30.07.2025 | 52,87 | 52,87 | 51,61 | 52,51 | 0,00% | 18.818,00 |