11,200$
1,82%
Echtzeit-Aktienkurs NGL Energy Partners LP
Bid:
Ask:
Aktienkurse zur NGL Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 11,12 | 11,39 | 10,97 | 11,20 | 1,82% | 221.390,00 |
| 12.03.2026 | 11,68 | 11,68 | 10,89 | 11,00 | -4,35% | 290.476,00 |
| 11.03.2026 | 11,49 | 11,72 | 11,47 | 11,50 | -0,52% | 105.470,00 |
| 10.03.2026 | 11,71 | 11,73 | 11,44 | 11,56 | 0,17% | 147.084,00 |
| 09.03.2026 | 11,64 | 11,94 | 11,47 | 11,54 | 0,35% | 310.938,00 |
| 06.03.2026 | 11,85 | 11,85 | 11,32 | 11,50 | -2,13% | 200.949,00 |
| 05.03.2026 | 13,00 | 13,00 | 11,48 | 11,75 | -0,76% | 305.902,00 |
| 04.03.2026 | 11,71 | 11,87 | 11,18 | 11,84 | 0,17% | 419.857,00 |
| 03.03.2026 | 12,51 | 12,52 | 11,80 | 11,82 | -4,83% | 383.862,00 |
| 02.03.2026 | 12,05 | 12,58 | 11,93 | 12,42 | 3,50% | 264.523,00 |
| 27.02.2026 | 12,04 | 12,10 | 11,86 | 12,00 | -0,25% | 339.290,00 |
| 26.02.2026 | 11,93 | 12,20 | 11,91 | 12,03 | 0,25% | 176.473,00 |
| 25.02.2026 | 12,23 | 12,28 | 11,93 | 12,00 | -1,48% | 250.237,00 |
| 24.02.2026 | 12,03 | 12,28 | 11,91 | 12,18 | 1,67% | 302.271,00 |
| 20.02.2026 | 11,81 | 12,10 | 11,66 | 11,98 | 0,67% | 344.513,00 |
| 19.02.2026 | 12,07 | 12,07 | 11,90 | 11,90 | -0,58% | 152.051,00 |
| 18.02.2026 | 12,05 | 12,15 | 11,96 | 11,97 | 0,00% | 175.975,00 |
| 17.02.2026 | 12,00 | 12,10 | 11,87 | 11,97 | -0,25% | 326.162,00 |
| 13.02.2026 | 11,92 | 12,15 | 11,53 | 12,00 | 0,00% | 286.144,00 |
| 12.02.2026 | 11,54 | 12,04 | 11,52 | 12,00 | 4,71% | 325.721,00 |
| 11.02.2026 | 12,08 | 12,25 | 11,46 | 11,46 | -4,18% | 374.062,00 |
| 10.02.2026 | 12,18 | 12,18 | 11,96 | 11,96 | -1,40% | 221.262,00 |
| 09.02.2026 | 12,12 | 12,53 | 12,03 | 12,13 | 1,17% | 319.576,00 |
| 06.02.2026 | 11,62 | 12,35 | 11,59 | 11,99 | 3,63% | 361.424,00 |
| 05.02.2026 | 11,50 | 12,13 | 11,40 | 11,57 | -2,45% | 336.998,00 |
| 04.02.2026 | 10,06 | 12,50 | 9,88 | 11,86 | -0,25% | 983.176,00 |
| 03.02.2026 | 12,98 | 13,00 | 10,92 | 11,89 | -2,54% | 1.090.035,00 |
| 02.02.2026 | 11,59 | 12,34 | 11,55 | 12,20 | 3,83% | 1.122.696,00 |
| 30.01.2026 | 11,55 | 11,84 | 11,53 | 11,75 | 0,60% | 313.083,00 |
| 29.01.2026 | 11,35 | 11,76 | 11,33 | 11,68 | 4,29% | 523.273,00 |
| 28.01.2026 | 11,42 | 11,50 | 11,11 | 11,20 | -1,84% | 388.764,00 |
| 27.01.2026 | 11,03 | 11,50 | 11,03 | 11,41 | 2,79% | 2.559.471,00 |
| 26.01.2026 | 10,25 | 11,16 | 10,11 | 11,10 | 9,25% | 905.036,00 |
| 22.01.2026 | 10,10 | 10,21 | 10,10 | 10,16 | 0,59% | 286.383,00 |
| 21.01.2026 | 10,07 | 10,16 | 10,01 | 10,10 | 0,90% | 191.784,00 |
| 20.01.2026 | 9,75 | 10,05 | 9,70 | 10,01 | 2,56% | 406.146,00 |
| 16.01.2026 | 9,56 | 9,83 | 9,56 | 9,76 | 2,09% | 166.354,00 |
| 15.01.2026 | 9,72 | 9,78 | 9,55 | 9,56 | -1,75% | 270.730,00 |
| 14.01.2026 | 9,90 | 9,99 | 9,71 | 9,73 | -0,71% | 107.232,00 |
| 13.01.2026 | 9,84 | 9,89 | 9,76 | 9,80 | 0,00% | 148.996,00 |
| 12.01.2026 | 9,70 | 9,82 | 9,68 | 9,80 | 1,55% | 130.067,00 |
| 09.01.2026 | 9,50 | 9,77 | 9,43 | 9,65 | 2,33% | 231.951,00 |
| 08.01.2026 | 8,93 | 9,61 | 8,90 | 9,43 | 6,92% | 277.458,00 |
| 07.01.2026 | 9,74 | 9,74 | 8,62 | 8,82 | -9,72% | 728.675,00 |
| 06.01.2026 | 9,90 | 10,00 | 9,76 | 9,77 | -1,31% | 129.389,00 |
| 05.01.2026 | 10,00 | 10,05 | 9,80 | 9,90 | 0,00% | 163.981,00 |
| 02.01.2026 | 9,90 | 10,04 | 9,89 | 9,90 | -1,00% | 168.326,00 |
| 31.12.2025 | 9,85 | 10,01 | 9,85 | 10,00 | 0,30% | 143.865,00 |
| 30.12.2025 | 10,03 | 10,09 | 9,87 | 9,97 | -0,40% | 235.966,00 |
| 29.12.2025 | 9,39 | 10,18 | 9,39 | 10,01 | 6,60% | 486.019,00 |
| 26.12.2025 | 9,86 | 9,87 | 9,36 | 9,39 | -4,77% | 276.525,00 |
| 24.12.2025 | 10,07 | 10,12 | 9,86 | 9,86 | -2,57% | 25.078,00 |
| 23.12.2025 | 9,90 | 10,15 | 9,77 | 10,12 | 2,22% | 223.123,00 |
| 22.12.2025 | 9,55 | 9,98 | 9,50 | 9,90 | 4,21% | 343.817,00 |
| 19.12.2025 | 9,78 | 9,80 | 9,45 | 9,50 | -2,66% | 422.678,00 |
| 18.12.2025 | 9,83 | 9,90 | 9,72 | 9,76 | -0,51% | 128.665,00 |
| 17.12.2025 | 9,65 | 9,82 | 9,60 | 9,81 | 1,98% | 295.838,00 |
| 16.12.2025 | 9,72 | 9,73 | 9,57 | 9,62 | -0,72% | 241.179,00 |
| 15.12.2025 | 9,40 | 9,78 | 9,40 | 9,69 | 2,87% | 272.685,00 |
| 12.12.2025 | 9,79 | 9,80 | 9,40 | 9,42 | -3,58% | 521.707,00 |
| 11.12.2025 | 9,79 | 9,86 | 9,62 | 9,77 | 0,41% | 85.402,00 |
| 10.12.2025 | 9,86 | 9,93 | 9,63 | 9,73 | -2,11% | 210.370,00 |
| 09.12.2025 | 9,82 | 10,24 | 9,82 | 9,94 | 0,51% | 384.536,00 |
| 08.12.2025 | 9,83 | 9,92 | 9,73 | 9,89 | 1,23% | 187.411,00 |
| 05.12.2025 | 9,89 | 9,95 | 9,75 | 9,77 | -1,01% | 144.483,00 |
| 04.12.2025 | 9,54 | 9,93 | 9,45 | 9,87 | 4,22% | 310.578,00 |
| 03.12.2025 | 9,60 | 9,74 | 9,47 | 9,47 | -1,87% | 151.345,00 |
| 02.12.2025 | 9,69 | 9,79 | 9,53 | 9,65 | -0,92% | 138.117,00 |
| 01.12.2025 | 9,71 | 9,82 | 9,31 | 9,74 | -0,92% | 675.422,00 |
| 28.11.2025 | 9,85 | 9,95 | 9,81 | 9,83 | -0,20% | 43.803,00 |
| 26.11.2025 | 9,38 | 9,95 | 9,38 | 9,85 | 4,45% | 249.148,00 |
| 25.11.2025 | 9,65 | 9,66 | 9,15 | 9,43 | -2,58% | 258.088,00 |
| 24.11.2025 | 9,86 | 9,90 | 9,64 | 9,68 | -0,21% | 242.814,00 |
| 20.11.2025 | 9,77 | 10,13 | 9,68 | 9,70 | -1,02% | 700.854,00 |
| 19.11.2025 | 9,89 | 9,98 | 9,75 | 9,80 | -1,11% | 356.549,00 |
| 18.11.2025 | 9,46 | 9,99 | 9,41 | 9,91 | 3,77% | 391.981,00 |
| 17.11.2025 | 9,73 | 9,93 | 9,38 | 9,55 | -1,85% | 629.449,00 |
| 13.11.2025 | 10,12 | 10,29 | 9,53 | 9,73 | -5,17% | 531.457,00 |
| 12.11.2025 | 9,83 | 10,29 | 9,83 | 10,26 | 2,81% | 702.383,00 |
| 11.11.2025 | 9,94 | 10,12 | 9,85 | 9,98 | 0,50% | 664.169,00 |
| 10.11.2025 | 9,51 | 10,10 | 9,48 | 9,93 | 4,31% | 1.162.880,00 |
| 07.11.2025 | 9,10 | 9,61 | 9,07 | 9,52 | 3,48% | 724.841,00 |
| 06.11.2025 | 8,35 | 9,24 | 8,35 | 9,20 | 7,35% | 1.063.719,00 |
| 05.11.2025 | 7,14 | 8,60 | 7,00 | 8,57 | 26,40% | 1.487.161,00 |
| 04.11.2025 | 6,74 | 6,81 | 6,62 | 6,78 | 0,15% | 263.850,00 |
| 03.11.2025 | 6,46 | 6,81 | 6,30 | 6,77 | 4,80% | 439.766,00 |
| 31.10.2025 | 6,42 | 6,52 | 6,34 | 6,46 | 0,16% | 274.748,00 |
| 30.10.2025 | 6,35 | 6,51 | 6,35 | 6,45 | 0,78% | 95.712,00 |
| 29.10.2025 | 6,44 | 6,51 | 6,35 | 6,40 | -0,62% | 275.915,00 |
| 28.10.2025 | 6,34 | 6,44 | 6,26 | 6,44 | 1,42% | 159.997,00 |
| 27.10.2025 | 6,37 | 6,38 | 6,26 | 6,35 | 0,63% | 169.329,00 |
| 24.10.2025 | 6,45 | 6,47 | 6,22 | 6,31 | -1,10% | 172.680,00 |
| 23.10.2025 | 6,48 | 6,50 | 6,36 | 6,38 | -1,54% | 97.220,00 |
| 22.10.2025 | 6,35 | 6,49 | 6,28 | 6,48 | 2,86% | 131.696,00 |
| 21.10.2025 | 6,25 | 6,33 | 6,19 | 6,30 | 0,16% | 230.578,00 |
| 20.10.2025 | 6,04 | 6,35 | 6,04 | 6,29 | 4,14% | 163.952,00 |
| 17.10.2025 | 6,09 | 6,22 | 6,04 | 6,04 | -1,95% | 380.199,00 |
| 16.10.2025 | 6,35 | 6,38 | 6,16 | 6,16 | -1,75% | 256.962,00 |
| 15.10.2025 | 6,30 | 6,39 | 6,19 | 6,27 | 1,13% | 170.219,00 |
| 14.10.2025 | 6,05 | 6,24 | 6,04 | 6,20 | 0,32% | 478.905,00 |