48,980$
-2,91%
Echtzeit-Aktienkurs Global Partners LP
Bid:
Ask:
Aktienkurse zur Global Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 50,25 | 50,73 | 48,98 | 48,98 | -2,91% | 99.499,00 |
| 17.09.2026 | 50,76 | 51,36 | 50,12 | 50,45 | -0,61% | 50.937,00 |
| 16.09.2026 | 50,91 | 51,21 | 50,06 | 50,76 | -0,22% | 53.906,00 |
| 15.09.2026 | 51,83 | 51,83 | 50,59 | 50,87 | -0,49% | 82.953,00 |
| 14.09.2026 | 52,72 | 52,90 | 51,11 | 51,12 | -3,09% | 56.976,00 |
| 11.09.2026 | 53,65 | 53,74 | 52,12 | 52,75 | -2,44% | 37.415,00 |
| 10.09.2026 | 53,20 | 54,29 | 53,17 | 54,07 | 1,12% | 115.725,00 |
| 09.09.2026 | 53,48 | 53,78 | 52,89 | 53,47 | 0,68% | 84.026,00 |
| 08.09.2026 | 52,51 | 53,74 | 52,25 | 53,11 | 0,78% | 55.848,00 |
| 04.09.2026 | 51,78 | 52,79 | 51,78 | 52,70 | 0,42% | 30.980,00 |
| 03.09.2026 | 52,59 | 52,83 | 52,04 | 52,48 | -0,21% | 42.460,00 |
| 02.09.2026 | 52,00 | 52,69 | 51,63 | 52,59 | 1,15% | 73.730,00 |
| 01.09.2026 | 51,24 | 52,01 | 51,22 | 51,99 | 1,25% | 75.429,00 |
| 31.08.2026 | 50,37 | 51,56 | 50,37 | 51,35 | 1,68% | 44.482,00 |
| 28.08.2026 | 50,42 | 50,79 | 49,90 | 50,50 | 0,20% | 44.898,00 |
| 27.08.2026 | 49,66 | 50,40 | 49,66 | 50,40 | 0,64% | 32.590,00 |
| 26.08.2026 | 49,27 | 50,20 | 49,27 | 50,08 | 0,68% | 37.073,00 |
| 25.08.2026 | 49,89 | 50,39 | 49,55 | 49,74 | -1,33% | 53.282,00 |
| 24.08.2026 | 50,02 | 50,50 | 49,72 | 50,41 | 0,06% | 68.118,00 |
| 21.08.2026 | 50,75 | 50,75 | 49,88 | 50,38 | -0,38% | 56.139,00 |
| 20.08.2026 | 50,50 | 50,95 | 50,29 | 50,57 | -0,14% | 55.210,00 |
| 19.08.2026 | 50,63 | 51,13 | 50,08 | 50,64 | -0,22% | 57.099,00 |
| 18.08.2026 | 51,45 | 51,46 | 50,56 | 50,75 | -0,26% | 53.622,00 |
| 17.08.2026 | 50,83 | 51,54 | 50,46 | 50,88 | 0,10% | 88.705,00 |
| 14.08.2026 | 50,00 | 51,14 | 50,00 | 50,83 | 2,01% | 121.637,00 |
| 13.08.2026 | 50,88 | 51,25 | 49,72 | 49,83 | -1,91% | 72.024,00 |
| 12.08.2026 | 49,06 | 51,58 | 49,06 | 50,80 | 1,58% | 125.967,00 |
| 11.08.2026 | 49,60 | 50,08 | 48,83 | 50,01 | 0,00% | 148.529,00 |
| 10.08.2026 | 49,20 | 50,01 | 48,80 | 50,01 | -0,34% | 217.490,00 |
| 07.08.2026 | 49,17 | 50,36 | 48,69 | 50,18 | 3,42% | 149.251,00 |
| 06.08.2026 | 48,49 | 49,35 | 48,15 | 48,52 | -0,27% | 51.099,00 |
| 05.08.2026 | 49,46 | 49,59 | 48,50 | 48,65 | -1,20% | 67.800,00 |
| 04.08.2026 | 49,10 | 49,54 | 48,75 | 49,24 | -1,03% | 61.939,00 |
| 03.08.2026 | 49,68 | 49,96 | 48,76 | 49,75 | 0,57% | 110.549,00 |
| 31.07.2026 | 47,78 | 49,71 | 47,78 | 49,47 | 1,02% | 94.917,00 |
| 30.07.2026 | 48,86 | 49,60 | 48,57 | 48,97 | 1,05% | 75.631,00 |
| 29.07.2026 | 49,04 | 49,75 | 48,24 | 48,46 | -0,35% | 87.860,00 |
| 28.07.2026 | 47,87 | 49,08 | 47,87 | 48,63 | 0,85% | 34.842,00 |
| 27.07.2026 | 48,38 | 49,25 | 48,03 | 48,22 | -0,33% | 46.637,00 |
| 24.07.2026 | 48,25 | 49,25 | 48,25 | 48,38 | 0,12% | 58.970,00 |
| 23.07.2026 | 48,94 | 49,17 | 48,27 | 48,32 | -1,53% | 48.903,00 |
| 22.07.2026 | 48,81 | 49,25 | 48,53 | 49,07 | 1,70% | 49.665,00 |
| 21.07.2026 | 48,39 | 48,78 | 47,62 | 48,25 | -0,21% | 59.394,00 |
| 20.07.2026 | 48,06 | 48,63 | 47,99 | 48,35 | 1,15% | 46.606,00 |
| 17.07.2026 | 49,08 | 49,24 | 47,77 | 47,80 | -2,13% | 70.956,00 |
| 16.07.2026 | 48,08 | 49,50 | 47,36 | 48,84 | 2,05% | 62.135,00 |
| 15.07.2026 | 48,50 | 49,18 | 47,61 | 47,86 | -1,85% | 51.097,00 |
| 14.07.2026 | 48,72 | 49,24 | 48,15 | 48,76 | 0,06% | 57.760,00 |
| 13.07.2026 | 48,82 | 48,95 | 46,56 | 48,73 | 0,83% | 67.610,00 |
| 10.07.2026 | 48,55 | 48,69 | 47,88 | 48,33 | 0,62% | 45.576,00 |
| 09.07.2026 | 49,01 | 49,50 | 48,02 | 48,03 | -2,95% | 40.752,00 |
| 08.07.2026 | 48,88 | 49,50 | 48,22 | 49,49 | 2,10% | 150.276,00 |
| 07.07.2026 | 47,67 | 48,96 | 47,23 | 48,47 | 2,87% | 127.128,00 |
| 06.07.2026 | 46,30 | 48,06 | 46,30 | 47,12 | -0,74% | 93.161,00 |
| 02.07.2026 | 47,45 | 48,32 | 46,79 | 47,47 | 0,13% | 186.222,00 |
| 01.07.2026 | 46,55 | 47,45 | 46,55 | 47,41 | 1,76% | 93.438,00 |
| 30.06.2026 | 47,25 | 47,58 | 46,48 | 46,59 | -0,91% | 149.067,00 |
| 29.06.2026 | 46,20 | 47,49 | 46,20 | 47,02 | 1,12% | 132.364,00 |
| 26.06.2026 | 46,16 | 47,06 | 45,91 | 46,50 | 0,69% | 195.301,00 |
| 25.06.2026 | 43,86 | 46,63 | 43,86 | 46,18 | 4,76% | 334.806,00 |
| 24.06.2026 | 46,00 | 46,50 | 43,82 | 44,08 | -4,34% | 221.417,00 |
| 23.06.2026 | 43,44 | 46,52 | 43,44 | 46,08 | 6,94% | 215.614,00 |
| 22.06.2026 | 42,99 | 44,25 | 41,81 | 43,09 | 1,20% | 99.368,00 |
| 18.06.2026 | 43,36 | 43,63 | 41,93 | 42,58 | -1,89% | 538.955,00 |
| 17.06.2026 | 43,20 | 44,07 | 42,10 | 43,40 | 0,49% | 218.016,00 |
| 16.06.2026 | 45,75 | 46,13 | 43,08 | 43,19 | -5,31% | 159.173,00 |
| 15.06.2026 | 46,02 | 47,39 | 45,60 | 45,61 | -3,23% | 141.714,00 |
| 12.06.2026 | 47,93 | 49,50 | 45,57 | 47,13 | -5,06% | 221.217,00 |
| 11.06.2026 | 49,59 | 50,43 | 49,00 | 49,64 | 1,45% | 87.422,00 |
| 10.06.2026 | 48,76 | 50,58 | 48,76 | 48,93 | 1,47% | 82.373,00 |
| 09.06.2026 | 48,20 | 49,92 | 48,11 | 48,22 | -1,27% | 62.344,00 |
| 08.06.2026 | 49,49 | 50,00 | 48,44 | 48,84 | -0,55% | 41.130,00 |
| 05.06.2026 | 49,26 | 50,00 | 48,84 | 49,11 | -0,83% | 50.532,00 |
| 04.06.2026 | 48,07 | 49,94 | 48,07 | 49,52 | 2,21% | 62.623,00 |
| 03.06.2026 | 49,50 | 49,75 | 48,11 | 48,45 | -1,64% | 42.661,00 |
| 02.06.2026 | 47,64 | 49,50 | 47,64 | 49,26 | 2,62% | 56.699,00 |
| 01.06.2026 | 47,45 | 49,18 | 46,95 | 48,00 | 1,39% | 87.714,00 |
| 29.05.2026 | 47,72 | 48,04 | 46,48 | 47,34 | -1,58% | 61.691,00 |
| 28.05.2026 | 47,82 | 48,76 | 47,62 | 48,10 | 1,97% | 40.692,00 |
| 27.05.2026 | 49,03 | 49,25 | 47,17 | 47,17 | -3,34% | 67.158,00 |
| 26.05.2026 | 49,31 | 49,66 | 48,51 | 48,80 | -1,65% | 70.985,00 |
| 22.05.2026 | 50,19 | 50,58 | 49,62 | 49,62 | -1,27% | 85.202,00 |
| 21.05.2026 | 51,83 | 52,00 | 49,95 | 50,26 | -2,82% | 71.855,00 |
| 20.05.2026 | 49,89 | 52,00 | 49,49 | 51,72 | 3,34% | 180.773,00 |
| 19.05.2026 | 48,90 | 50,24 | 48,01 | 50,05 | 2,35% | 172.828,00 |
| 18.05.2026 | 49,14 | 49,65 | 48,64 | 48,90 | -0,65% | 106.945,00 |
| 15.05.2026 | 49,70 | 50,05 | 48,76 | 49,22 | -0,55% | 136.731,00 |
| 14.05.2026 | 49,00 | 50,30 | 48,37 | 49,49 | 1,21% | 178.753,00 |
| 13.05.2026 | 48,75 | 48,99 | 48,32 | 48,90 | 0,33% | 94.875,00 |
| 12.05.2026 | 47,50 | 48,75 | 47,00 | 48,74 | 1,95% | 28.390,00 |
| 11.05.2026 | 48,22 | 48,75 | 47,65 | 47,81 | -1,93% | 78.410,00 |
| 08.05.2026 | 47,75 | 49,57 | 47,34 | 48,75 | 2,09% | 117.747,00 |
| 07.05.2026 | 47,86 | 47,86 | 46,13 | 47,75 | -0,19% | 46.986,00 |
| 06.05.2026 | 48,48 | 48,95 | 46,66 | 47,84 | -1,38% | 55.109,00 |
| 05.05.2026 | 47,96 | 49,00 | 47,80 | 48,51 | 1,38% | 16.940,00 |
| 04.05.2026 | 49,00 | 49,33 | 47,81 | 47,85 | -2,33% | 23.878,00 |
| 01.05.2026 | 48,25 | 49,32 | 48,03 | 48,99 | 1,55% | 69.943,00 |
| 30.04.2026 | 47,50 | 48,78 | 45,81 | 48,24 | 1,58% | 44.547,00 |
| 29.04.2026 | 47,25 | 48,25 | 46,58 | 47,49 | 0,55% | 38.791,00 |
| 28.04.2026 | 46,14 | 47,25 | 45,60 | 47,23 | 2,36% | 34.439,00 |