20,450$
-0,78%
Echtzeit-Aktienkurs Holly Energy Partners LP
Bid:
Ask:
Aktienkurse zur Holly Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.11.2023 | 20,65 | 20,85 | 20,33 | 20,45 | -0,78% | 17.209.053,00 |
| 29.11.2023 | 21,09 | 21,26 | 20,46 | 20,61 | -1,81% | 2.228.605,00 |
| 28.11.2023 | 21,05 | 21,33 | 20,95 | 20,99 | -0,47% | 1.120.632,00 |
| 27.11.2023 | 20,95 | 21,17 | 20,87 | 21,09 | 0,38% | 1.095.702,00 |
| 24.11.2023 | 21,06 | 21,40 | 21,01 | 21,01 | -0,66% | 121.071,00 |
| 22.11.2023 | 20,69 | 21,17 | 20,62 | 21,15 | 0,95% | 316.922,00 |
| 21.11.2023 | 20,90 | 20,99 | 20,70 | 20,95 | -0,43% | 407.152,00 |
| 20.11.2023 | 20,92 | 21,20 | 20,89 | 21,04 | 0,72% | 825.356,00 |
| 17.11.2023 | 20,63 | 21,11 | 20,63 | 20,89 | 1,46% | 543.350,00 |
| 16.11.2023 | 21,00 | 21,09 | 20,40 | 20,59 | -2,60% | 213.584,00 |
| 15.11.2023 | 20,80 | 21,42 | 20,80 | 21,14 | 0,05% | 603.988,00 |
| 14.11.2023 | 20,91 | 21,30 | 20,91 | 21,13 | 1,25% | 446.787,00 |
| 13.11.2023 | 20,57 | 20,96 | 20,57 | 20,87 | 0,58% | 324.666,00 |
| 10.11.2023 | 20,50 | 20,81 | 20,41 | 20,75 | 1,97% | 503.376,00 |
| 09.11.2023 | 20,67 | 20,76 | 20,34 | 20,35 | -1,36% | 231.818,00 |
| 08.11.2023 | 20,73 | 20,89 | 20,60 | 20,63 | -1,06% | 360.323,00 |
| 07.11.2023 | 21,11 | 21,11 | 20,68 | 20,85 | -2,34% | 294.505,00 |
| 06.11.2023 | 21,65 | 21,84 | 21,34 | 21,35 | -0,65% | 261.254,00 |
| 03.11.2023 | 22,00 | 22,00 | 21,23 | 21,49 | -2,18% | 640.726,00 |
| 02.11.2023 | 21,55 | 22,28 | 21,50 | 21,97 | 2,81% | 335.470,00 |
| 01.11.2023 | 21,20 | 21,72 | 21,17 | 21,37 | 0,56% | 356.912,00 |
| 31.10.2023 | 20,61 | 21,26 | 20,58 | 21,25 | 2,96% | 262.156,00 |
| 30.10.2023 | 20,79 | 20,90 | 20,42 | 20,64 | 0,19% | 339.732,00 |
| 27.10.2023 | 20,73 | 20,73 | 20,24 | 20,60 | -2,42% | 332.284,00 |
| 26.10.2023 | 20,91 | 21,20 | 20,60 | 21,11 | 0,52% | 298.209,00 |
| 25.10.2023 | 21,43 | 21,50 | 21,00 | 21,00 | -1,41% | 248.825,00 |
| 24.10.2023 | 21,65 | 21,71 | 21,30 | 21,30 | -1,02% | 154.478,00 |
| 23.10.2023 | 21,67 | 21,67 | 21,31 | 21,52 | -0,65% | 346.186,00 |
| 20.10.2023 | 21,97 | 21,99 | 21,66 | 21,66 | -1,28% | 526.073,00 |
| 19.10.2023 | 22,09 | 22,21 | 21,87 | 21,94 | -0,68% | 226.369,00 |
| 18.10.2023 | 21,71 | 22,14 | 21,56 | 22,09 | 2,60% | 419.388,00 |
| 17.10.2023 | 21,32 | 21,69 | 21,32 | 21,53 | 0,80% | 658.806,00 |
| 16.10.2023 | 20,97 | 21,41 | 20,97 | 21,36 | 2,30% | 363.856,00 |
| 13.10.2023 | 21,08 | 21,12 | 20,87 | 20,88 | 0,58% | 543.380,00 |
| 12.10.2023 | 21,09 | 21,09 | 20,64 | 20,76 | -1,38% | 914.736,00 |
| 11.10.2023 | 20,98 | 21,13 | 20,76 | 21,05 | -0,47% | 773.533,00 |
| 10.10.2023 | 20,76 | 21,21 | 20,76 | 21,15 | 1,68% | 323.924,00 |
| 09.10.2023 | 20,74 | 20,90 | 20,42 | 20,80 | 1,46% | 395.403,00 |
| 06.10.2023 | 20,69 | 20,74 | 20,44 | 20,50 | -0,49% | 323.282,00 |
| 05.10.2023 | 20,28 | 20,73 | 20,28 | 20,60 | 0,54% | 373.843,00 |
| 04.10.2023 | 20,96 | 20,96 | 20,24 | 20,49 | -2,94% | 374.691,00 |
| 03.10.2023 | 21,57 | 21,61 | 20,82 | 21,11 | -3,17% | 540.532,00 |
| 02.10.2023 | 21,92 | 22,06 | 21,67 | 21,80 | -0,73% | 503.962,00 |
| 29.09.2023 | 22,51 | 22,53 | 21,89 | 21,96 | -2,53% | 566.674,00 |
| 28.09.2023 | 22,08 | 22,61 | 22,01 | 22,53 | 1,49% | 401.475,00 |
| 27.09.2023 | 22,19 | 22,35 | 21,99 | 22,20 | 1,23% | 220.449,00 |
| 26.09.2023 | 22,22 | 22,23 | 21,88 | 21,93 | -2,45% | 798.020,00 |
| 25.09.2023 | 22,08 | 22,58 | 22,00 | 22,48 | 1,12% | 944.980,00 |
| 22.09.2023 | 22,85 | 22,93 | 22,11 | 22,23 | -2,11% | 2.437.749,00 |
| 21.09.2023 | 22,63 | 23,36 | 22,49 | 22,71 | 1,34% | 582.645,00 |
| 20.09.2023 | 22,59 | 22,81 | 22,41 | 22,41 | -1,15% | 1.078.641,00 |
| 19.09.2023 | 23,15 | 23,15 | 22,50 | 22,67 | -1,56% | 406.628,00 |
| 18.09.2023 | 22,81 | 23,25 | 22,78 | 23,03 | 1,95% | 280.972,00 |
| 15.09.2023 | 22,87 | 22,96 | 22,59 | 22,59 | -2,04% | 567.821,00 |
| 14.09.2023 | 23,43 | 23,47 | 23,02 | 23,06 | -0,95% | 215.539,00 |
| 13.09.2023 | 23,49 | 23,49 | 23,12 | 23,28 | -0,30% | 175.367,00 |
| 12.09.2023 | 23,30 | 23,50 | 23,14 | 23,35 | 0,30% | 204.617,00 |
| 11.09.2023 | 23,36 | 23,62 | 23,09 | 23,28 | 0,30% | 303.510,00 |
| 08.09.2023 | 22,50 | 23,27 | 22,45 | 23,21 | 3,43% | 417.952,00 |
| 07.09.2023 | 22,20 | 22,45 | 22,20 | 22,44 | 1,26% | 249.970,00 |
| 06.09.2023 | 21,98 | 22,16 | 21,68 | 22,16 | 0,45% | 325.977,00 |
| 05.09.2023 | 21,86 | 22,25 | 21,78 | 22,06 | 0,78% | 448.807,00 |
| 01.09.2023 | 21,47 | 21,98 | 21,47 | 21,89 | 2,77% | 327.787,00 |
| 31.08.2023 | 21,48 | 21,48 | 21,25 | 21,30 | -0,93% | 304.482,00 |
| 30.08.2023 | 21,74 | 21,81 | 21,47 | 21,50 | -0,78% | 203.870,00 |
| 29.08.2023 | 21,60 | 21,77 | 21,54 | 21,67 | -0,14% | 297.676,00 |
| 28.08.2023 | 21,75 | 22,03 | 21,62 | 21,70 | -1,00% | 375.252,00 |
| 25.08.2023 | 21,45 | 22,13 | 21,45 | 21,92 | 1,81% | 292.687,00 |
| 24.08.2023 | 21,20 | 21,66 | 21,20 | 21,53 | 0,84% | 1.199.279,00 |
| 23.08.2023 | 21,50 | 21,71 | 21,20 | 21,35 | -1,70% | 289.088,00 |
| 22.08.2023 | 21,65 | 21,92 | 21,59 | 21,72 | -0,46% | 400.273,00 |
| 21.08.2023 | 22,03 | 22,11 | 21,57 | 21,82 | -1,04% | 502.617,00 |
| 18.08.2023 | 21,75 | 22,10 | 21,73 | 22,05 | 1,19% | 1.046.727,00 |
| 17.08.2023 | 21,93 | 22,00 | 21,68 | 21,79 | 0,28% | 902.295,00 |
| 16.08.2023 | 21,29 | 22,29 | 21,21 | 21,73 | 2,02% | 3.461.170,00 |
| 15.08.2023 | 21,38 | 21,42 | 21,07 | 21,30 | -1,16% | 484.663,00 |
| 14.08.2023 | 21,75 | 21,84 | 21,43 | 21,55 | -0,87% | 235.571,00 |
| 11.08.2023 | 21,44 | 21,76 | 21,44 | 21,74 | 1,40% | 344.233,00 |
| 10.08.2023 | 21,46 | 21,81 | 21,35 | 21,44 | -0,19% | 208.532,00 |
| 09.08.2023 | 20,87 | 21,72 | 20,83 | 21,48 | 2,92% | 830.120,00 |
| 08.08.2023 | 19,81 | 20,96 | 19,39 | 20,87 | 5,35% | 2.293.022,00 |
| 07.08.2023 | 19,77 | 20,17 | 19,60 | 19,81 | 0,30% | 1.747.439,00 |
| 04.08.2023 | 19,44 | 20,46 | 19,44 | 19,75 | 2,33% | 813.817,00 |
| 03.08.2023 | 18,75 | 20,13 | 18,06 | 19,30 | -2,77% | 698.459,00 |
| 02.08.2023 | 19,63 | 20,05 | 19,63 | 19,85 | -1,15% | 219.758,00 |
| 01.08.2023 | 19,35 | 20,08 | 19,31 | 20,08 | 2,97% | 256.836,00 |
| 31.07.2023 | 19,05 | 19,56 | 19,05 | 19,50 | 1,67% | 324.379,00 |
| 28.07.2023 | 18,80 | 19,24 | 18,73 | 19,18 | -0,36% | 369.772,00 |
| 27.07.2023 | 19,65 | 19,65 | 19,07 | 19,25 | -0,67% | 318.633,00 |
| 26.07.2023 | 19,37 | 19,68 | 19,29 | 19,38 | 0,05% | 216.266,00 |
| 25.07.2023 | 19,54 | 19,57 | 19,28 | 19,37 | -0,36% | 123.253,00 |
| 24.07.2023 | 18,95 | 19,69 | 18,95 | 19,44 | 2,48% | 211.466,00 |
| 21.07.2023 | 18,81 | 19,16 | 18,63 | 18,97 | 0,42% | 168.154,00 |
| 20.07.2023 | 18,96 | 19,06 | 18,75 | 18,89 | 0,43% | 73.717,00 |
| 19.07.2023 | 18,82 | 19,02 | 18,77 | 18,81 | 0,00% | 129.670,00 |
| 18.07.2023 | 18,65 | 19,07 | 18,65 | 18,81 | 0,59% | 85.764,00 |
| 17.07.2023 | 18,80 | 18,80 | 18,29 | 18,70 | -0,90% | 49.744,00 |
| 14.07.2023 | 19,07 | 19,07 | 18,64 | 18,87 | -1,05% | 94.159,00 |
| 13.07.2023 | 19,16 | 19,16 | 18,99 | 19,07 | -0,26% | 48.703,00 |
| 12.07.2023 | 19,12 | 19,41 | 18,96 | 19,12 | 0,47% | 152.706,00 |