18,290$
-0,11%
Echtzeit-Aktienkurs Suburban Propane Partners L P
Bid:
Ask:
Aktienkurse zur Suburban Propane Partners L P Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 18,22 | 18,30 | 18,02 | 18,29 | -0,11% | 77.958,00 |
| 06.11.2025 | 18,27 | 18,31 | 18,05 | 18,31 | 0,22% | 100.350,00 |
| 05.11.2025 | 18,21 | 18,27 | 17,89 | 18,27 | 1,56% | 151.308,00 |
| 04.11.2025 | 17,93 | 18,06 | 17,68 | 17,99 | -1,37% | 197.178,00 |
| 03.11.2025 | 18,39 | 18,58 | 18,18 | 18,24 | 0,05% | 314.804,00 |
| 31.10.2025 | 18,60 | 18,60 | 18,12 | 18,23 | -1,46% | 205.273,00 |
| 30.10.2025 | 18,48 | 18,60 | 18,30 | 18,50 | 1,15% | 102.510,00 |
| 29.10.2025 | 18,87 | 18,94 | 18,29 | 18,29 | -3,07% | 114.098,00 |
| 28.10.2025 | 18,86 | 19,02 | 18,62 | 18,87 | -0,11% | 123.035,00 |
| 27.10.2025 | 18,93 | 19,01 | 18,80 | 18,89 | -0,21% | 67.700,00 |
| 24.10.2025 | 18,96 | 19,09 | 18,84 | 18,93 | -0,47% | 77.752,00 |
| 23.10.2025 | 19,03 | 19,08 | 18,79 | 19,02 | 0,32% | 52.019,00 |
| 22.10.2025 | 18,94 | 19,06 | 18,75 | 18,96 | 0,05% | 65.953,00 |
| 21.10.2025 | 18,94 | 19,07 | 18,87 | 18,95 | -0,16% | 76.640,00 |
| 20.10.2025 | 18,75 | 19,00 | 18,61 | 18,98 | 1,28% | 119.996,00 |
| 17.10.2025 | 18,47 | 18,74 | 18,37 | 18,74 | 1,46% | 77.329,00 |
| 16.10.2025 | 18,57 | 18,70 | 18,33 | 18,47 | -0,48% | 104.244,00 |
| 15.10.2025 | 18,63 | 18,75 | 18,53 | 18,56 | 0,32% | 85.001,00 |
| 14.10.2025 | 18,38 | 18,64 | 18,27 | 18,50 | 0,49% | 133.498,00 |
| 13.10.2025 | 18,33 | 18,53 | 18,12 | 18,41 | 1,77% | 89.596,00 |
| 10.10.2025 | 18,40 | 18,46 | 18,04 | 18,09 | -1,20% | 107.906,00 |
| 09.10.2025 | 18,65 | 18,74 | 18,30 | 18,31 | -1,72% | 92.253,00 |
| 08.10.2025 | 18,70 | 18,74 | 18,54 | 18,63 | -0,59% | 73.975,00 |
| 07.10.2025 | 18,47 | 18,75 | 18,31 | 18,74 | 1,85% | 94.992,00 |
| 06.10.2025 | 18,61 | 18,61 | 18,40 | 18,40 | -1,08% | 97.749,00 |
| 02.10.2025 | 18,48 | 18,62 | 18,42 | 18,60 | 0,98% | 83.641,00 |
| 01.10.2025 | 18,63 | 18,63 | 18,42 | 18,42 | -1,23% | 47.817,00 |
| 30.09.2025 | 18,60 | 18,65 | 18,37 | 18,65 | 0,32% | 145.706,00 |
| 29.09.2025 | 18,58 | 18,59 | 18,40 | 18,59 | 0,16% | 70.979,00 |
| 26.09.2025 | 18,60 | 18,75 | 18,53 | 18,56 | -0,59% | 75.754,00 |
| 25.09.2025 | 18,60 | 18,69 | 18,51 | 18,67 | 0,16% | 69.055,00 |
| 24.09.2025 | 18,41 | 18,65 | 18,38 | 18,64 | 0,70% | 61.184,00 |
| 23.09.2025 | 18,20 | 18,51 | 18,12 | 18,51 | 1,87% | 92.902,00 |
| 22.09.2025 | 18,29 | 18,43 | 18,12 | 18,17 | -0,27% | 143.605,00 |
| 19.09.2025 | 18,75 | 18,75 | 18,22 | 18,22 | -3,14% | 255.712,00 |
| 18.09.2025 | 18,70 | 18,86 | 18,64 | 18,81 | 0,16% | 92.868,00 |
| 17.09.2025 | 18,31 | 18,80 | 18,31 | 18,78 | 1,57% | 134.629,00 |
| 16.09.2025 | 18,46 | 18,73 | 18,44 | 18,49 | -1,07% | 98.799,00 |
| 15.09.2025 | 18,49 | 18,73 | 18,40 | 18,69 | 1,19% | 221.372,00 |
| 12.09.2025 | 18,59 | 18,65 | 18,38 | 18,47 | -0,86% | 111.311,00 |
| 11.09.2025 | 18,37 | 18,63 | 18,34 | 18,63 | 1,42% | 105.778,00 |
| 10.09.2025 | 18,30 | 18,48 | 18,30 | 18,37 | 0,05% | 91.955,00 |
| 09.09.2025 | 18,25 | 18,49 | 18,21 | 18,36 | 0,16% | 86.226,00 |
| 08.09.2025 | 18,28 | 18,51 | 18,13 | 18,33 | -0,38% | 162.062,00 |
| 05.09.2025 | 18,40 | 18,59 | 18,10 | 18,40 | -0,16% | 108.348,00 |
| 04.09.2025 | 18,31 | 18,52 | 18,20 | 18,43 | -0,05% | 83.194,00 |
| 03.09.2025 | 18,46 | 18,61 | 18,30 | 18,44 | 0,00% | 100.000,00 |
| 02.09.2025 | 18,45 | 18,76 | 18,40 | 18,44 | -1,50% | 100.552,00 |
| 29.08.2025 | 18,58 | 18,76 | 18,50 | 18,72 | 0,59% | 57.088,00 |
| 28.08.2025 | 18,46 | 18,65 | 18,43 | 18,61 | -0,32% | 108.506,00 |
| 27.08.2025 | 18,50 | 18,75 | 18,38 | 18,67 | 0,54% | 67.441,00 |
| 26.08.2025 | 18,37 | 18,60 | 18,36 | 18,57 | 0,76% | 97.468,00 |
| 25.08.2025 | 18,70 | 18,75 | 18,41 | 18,43 | -1,34% | 88.325,00 |
| 22.08.2025 | 18,66 | 18,70 | 18,44 | 18,68 | 0,86% | 98.166,00 |
| 21.08.2025 | 18,35 | 18,61 | 18,35 | 18,52 | 0,33% | 67.853,00 |
| 20.08.2025 | 18,23 | 18,49 | 18,23 | 18,46 | 0,71% | 69.583,00 |
| 19.08.2025 | 18,38 | 18,45 | 18,10 | 18,33 | -0,27% | 96.298,00 |
| 18.08.2025 | 18,37 | 18,42 | 18,10 | 18,38 | -0,27% | 96.749,00 |
| 15.08.2025 | 18,51 | 18,69 | 18,37 | 18,43 | -0,86% | 91.121,00 |
| 14.08.2025 | 18,53 | 18,72 | 18,26 | 18,59 | -0,64% | 123.696,00 |
| 13.08.2025 | 18,31 | 18,75 | 18,18 | 18,71 | 1,74% | 178.425,00 |
| 12.08.2025 | 17,95 | 18,40 | 17,76 | 18,39 | 2,45% | 281.839,00 |
| 11.08.2025 | 17,80 | 17,97 | 17,66 | 17,95 | 0,50% | 233.063,00 |
| 08.08.2025 | 17,51 | 18,37 | 17,50 | 17,86 | 2,23% | 251.352,00 |
| 07.08.2025 | 17,95 | 18,05 | 17,30 | 17,47 | -2,51% | 204.981,00 |
| 06.08.2025 | 18,37 | 18,50 | 17,86 | 17,92 | -2,13% | 168.587,00 |
| 05.08.2025 | 18,62 | 18,74 | 18,22 | 18,31 | -3,63% | 167.883,00 |
| 04.08.2025 | 18,91 | 19,26 | 18,82 | 19,00 | 0,74% | 356.855,00 |
| 01.08.2025 | 18,82 | 19,09 | 18,57 | 18,86 | 0,16% | 213.334,00 |
| 31.07.2025 | 18,68 | 19,00 | 18,68 | 18,83 | 0,53% | 101.632,00 |
| 30.07.2025 | 18,73 | 18,80 | 18,55 | 18,73 | 0,11% | 86.474,00 |
| 29.07.2025 | 18,50 | 18,77 | 18,47 | 18,71 | 1,19% | 137.280,00 |
| 28.07.2025 | 18,60 | 18,64 | 18,41 | 18,49 | -0,48% | 70.560,00 |
| 25.07.2025 | 18,50 | 18,63 | 18,33 | 18,58 | 0,54% | 88.035,00 |
| 24.07.2025 | 18,50 | 18,58 | 18,37 | 18,48 | -0,11% | 100.493,00 |
| 23.07.2025 | 18,50 | 18,63 | 18,41 | 18,50 | 0,22% | 47.765,00 |
| 22.07.2025 | 18,39 | 18,69 | 18,25 | 18,46 | 1,10% | 89.281,00 |
| 21.07.2025 | 18,50 | 18,53 | 18,20 | 18,26 | -0,76% | 88.461,00 |
| 18.07.2025 | 18,47 | 18,54 | 18,33 | 18,40 | 0,38% | 89.768,00 |
| 17.07.2025 | 18,50 | 18,70 | 18,27 | 18,33 | -1,03% | 79.828,00 |
| 16.07.2025 | 18,49 | 18,70 | 18,46 | 18,52 | -0,54% | 81.795,00 |
| 15.07.2025 | 18,58 | 18,69 | 18,50 | 18,62 | 0,43% | 63.852,00 |
| 14.07.2025 | 18,46 | 18,70 | 18,45 | 18,54 | 0,43% | 84.640,00 |
| 11.07.2025 | 18,64 | 18,64 | 18,42 | 18,46 | -0,49% | 81.152,00 |
| 10.07.2025 | 18,34 | 18,71 | 18,25 | 18,55 | 1,81% | 113.479,00 |
| 09.07.2025 | 18,21 | 18,29 | 18,05 | 18,22 | -0,16% | 96.478,00 |
| 08.07.2025 | 18,18 | 18,34 | 18,12 | 18,25 | 0,00% | 64.405,00 |
| 07.07.2025 | 18,29 | 18,47 | 18,17 | 18,25 | -0,71% | 103.074,00 |
| 03.07.2025 | 18,19 | 18,45 | 18,01 | 18,38 | 0,49% | 92.792,00 |
| 02.07.2025 | 18,36 | 18,49 | 17,86 | 18,29 | 0,49% | 126.766,00 |
| 01.07.2025 | 18,50 | 18,58 | 18,14 | 18,20 | -1,78% | 171.547,00 |
| 30.06.2025 | 18,60 | 18,67 | 18,42 | 18,53 | -0,43% | 92.937,00 |
| 27.06.2025 | 18,75 | 18,90 | 18,50 | 18,61 | -0,21% | 110.177,00 |
| 26.06.2025 | 18,19 | 18,73 | 18,10 | 18,65 | 3,61% | 98.504,00 |
| 25.06.2025 | 18,86 | 18,86 | 18,00 | 18,00 | -4,46% | 180.309,00 |
| 24.06.2025 | 19,00 | 19,30 | 18,76 | 18,84 | -0,95% | 231.087,00 |
| 23.06.2025 | 18,91 | 19,40 | 18,75 | 19,02 | -0,11% | 142.037,00 |
| 20.06.2025 | 18,97 | 19,39 | 18,83 | 19,04 | 0,58% | 918.775,00 |
| 18.06.2025 | 18,80 | 18,95 | 18,60 | 18,93 | 1,18% | 191.834,00 |
| 17.06.2025 | 18,75 | 18,91 | 18,56 | 18,71 | -0,32% | 160.303,00 |