18,380$
0,49%
Echtzeit-Aktienkurs Suburban Propane Partners L P
Bid:
Ask:
Aktienkurse zur Suburban Propane Partners L P Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 18,37 | 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 |
| 16.06.2025 | 18,46 | 18,91 | 18,32 | 18,77 | 3,30% | 170.027,00 |
| 13.06.2025 | 18,30 | 18,45 | 18,01 | 18,17 | -0,93% | 394.669,00 |
| 12.06.2025 | 17,70 | 18,39 | 17,63 | 18,34 | 3,32% | 184.486,00 |
| 11.06.2025 | 17,97 | 18,09 | 17,75 | 17,75 | -1,28% | 196.913,00 |
| 10.06.2025 | 18,13 | 18,31 | 17,92 | 17,98 | -1,37% | 174.582,00 |
| 09.06.2025 | 18,31 | 18,61 | 18,10 | 18,23 | -0,82% | 194.913,00 |
| 06.06.2025 | 18,49 | 18,54 | 18,19 | 18,38 | -0,43% | 168.359,00 |
| 05.06.2025 | 18,32 | 18,59 | 18,13 | 18,46 | 0,82% | 240.294,00 |
| 04.06.2025 | 19,24 | 19,24 | 18,27 | 18,31 | -4,29% | 158.299,00 |
| 03.06.2025 | 18,88 | 19,25 | 18,81 | 19,13 | 0,90% | 135.218,00 |
| 02.06.2025 | 18,77 | 19,11 | 18,70 | 18,96 | 0,64% | 148.218,00 |
| 30.05.2025 | 18,93 | 19,09 | 18,76 | 18,84 | -0,53% | 84.435,00 |
| 29.05.2025 | 19,15 | 19,15 | 18,81 | 18,94 | -0,84% | 103.206,00 |
| 28.05.2025 | 19,10 | 19,38 | 19,00 | 19,10 | -1,14% | 120.530,00 |
| 27.05.2025 | 19,02 | 19,40 | 19,01 | 19,32 | 0,84% | 108.078,00 |
| 23.05.2025 | 18,80 | 19,20 | 18,80 | 19,16 | 1,59% | 121.529,00 |
| 22.05.2025 | 19,08 | 19,08 | 18,76 | 18,86 | -0,58% | 100.903,00 |
| 21.05.2025 | 19,50 | 19,50 | 18,92 | 18,97 | -2,17% | 151.265,00 |
| 20.05.2025 | 19,12 | 19,48 | 19,11 | 19,39 | 0,57% | 104.131,00 |
| 19.05.2025 | 19,20 | 19,32 | 19,01 | 19,28 | -0,10% | 87.643,00 |
| 16.05.2025 | 19,51 | 19,55 | 19,19 | 19,30 | -0,57% | 95.218,00 |
| 15.05.2025 | 19,20 | 19,62 | 19,08 | 19,41 | 0,78% | 125.355,00 |
| 14.05.2025 | 19,40 | 19,47 | 19,05 | 19,26 | -1,03% | 114.178,00 |
| 13.05.2025 | 19,19 | 19,75 | 19,09 | 19,46 | 1,51% | 174.722,00 |
| 12.05.2025 | 19,08 | 19,38 | 18,80 | 19,17 | 1,37% | 217.026,00 |
| 09.05.2025 | 19,01 | 19,14 | 18,71 | 18,91 | 0,21% | 218.464,00 |
| 08.05.2025 | 20,06 | 20,41 | 18,62 | 18,87 | -5,93% | 512.497,00 |
| 07.05.2025 | 20,00 | 20,28 | 19,94 | 20,06 | 0,30% | 150.355,00 |
| 06.05.2025 | 20,15 | 20,20 | 19,67 | 20,00 | -1,57% | 114.229,00 |
| 05.05.2025 | 20,38 | 20,70 | 20,25 | 20,32 | -0,83% | 175.703,00 |
| 02.05.2025 | 20,30 | 20,64 | 20,13 | 20,49 | 2,25% | 93.393,00 |
| 01.05.2025 | 20,09 | 20,47 | 20,02 | 20,04 | 0,35% | 94.109,00 |
| 30.04.2025 | 20,18 | 20,30 | 19,89 | 19,97 | -1,48% | 105.329,00 |
| 29.04.2025 | 20,13 | 20,39 | 20,11 | 20,27 | 0,25% | 82.147,00 |
| 28.04.2025 | 20,22 | 20,38 | 19,90 | 20,22 | -0,39% | 91.870,00 |
| 25.04.2025 | 20,50 | 20,67 | 20,15 | 20,30 | -1,88% | 75.355,00 |
| 24.04.2025 | 20,70 | 20,70 | 20,42 | 20,69 | 1,07% | 42.823,00 |
| 23.04.2025 | 20,10 | 20,74 | 20,10 | 20,47 | -0,10% | 94.462,00 |
| 22.04.2025 | 20,69 | 20,70 | 20,23 | 20,49 | 1,94% | 79.827,00 |
| 21.04.2025 | 20,71 | 20,71 | 19,73 | 20,10 | -2,99% | 73.132,00 |
| 17.04.2025 | 20,98 | 21,22 | 20,59 | 20,72 | -0,34% | 119.447,00 |
| 16.04.2025 | 20,00 | 20,93 | 20,00 | 20,79 | 2,06% | 126.464,00 |
| 15.04.2025 | 20,55 | 20,80 | 20,26 | 20,37 | -0,39% | 154.705,00 |
| 14.04.2025 | 19,89 | 20,68 | 19,88 | 20,45 | 3,07% | 140.727,00 |
| 11.04.2025 | 19,50 | 19,91 | 18,95 | 19,84 | 2,11% | 112.775,00 |
| 10.04.2025 | 20,11 | 20,14 | 18,95 | 19,43 | -2,26% | 176.834,00 |
| 09.04.2025 | 18,78 | 20,40 | 18,65 | 19,88 | 3,54% | 197.381,00 |
| 08.04.2025 | 20,00 | 20,13 | 19,00 | 19,20 | -1,18% | 166.224,00 |
| 07.04.2025 | 19,12 | 19,67 | 17,84 | 19,43 | -2,41% | 325.615,00 |
| 04.04.2025 | 21,05 | 21,09 | 19,66 | 19,91 | -6,92% | 320.446,00 |
| 03.04.2025 | 21,22 | 21,56 | 20,91 | 21,39 | -1,06% | 165.953,00 |
| 02.04.2025 | 21,35 | 21,72 | 21,24 | 21,62 | 0,79% | 84.110,00 |
| 01.04.2025 | 21,13 | 21,55 | 20,93 | 21,45 | 2,09% | 80.292,00 |
| 31.03.2025 | 21,01 | 21,45 | 20,91 | 21,01 | -1,18% | 106.503,00 |
| 28.03.2025 | 20,97 | 21,32 | 20,96 | 21,26 | 0,19% | 74.291,00 |
| 27.03.2025 | 21,03 | 21,29 | 20,86 | 21,22 | 1,10% | 129.703,00 |
| 26.03.2025 | 21,05 | 21,28 | 20,99 | 20,99 | 0,05% | 68.414,00 |
| 25.03.2025 | 20,88 | 21,08 | 20,63 | 20,98 | 0,48% | 81.435,00 |
| 24.03.2025 | 20,90 | 21,11 | 20,67 | 20,88 | 0,53% | 105.963,00 |
| 21.03.2025 | 21,00 | 21,00 | 20,53 | 20,77 | -1,28% | 1.408.216,00 |
| 20.03.2025 | 21,07 | 21,16 | 20,90 | 21,04 | -0,52% | 137.505,00 |
| 19.03.2025 | 21,06 | 21,43 | 21,06 | 21,15 | 1,00% | 237.242,00 |
| 18.03.2025 | 20,80 | 21,06 | 20,71 | 20,94 | 0,77% | 136.941,00 |
| 17.03.2025 | 20,55 | 21,03 | 20,30 | 20,78 | 1,86% | 176.688,00 |
| 14.03.2025 | 20,29 | 20,83 | 20,01 | 20,40 | 1,49% | 489.921,00 |
| 13.03.2025 | 20,15 | 20,57 | 20,03 | 20,10 | -1,71% | 222.318,00 |
| 12.03.2025 | 20,38 | 20,75 | 20,19 | 20,45 | 0,34% | 278.228,00 |
| 11.03.2025 | 19,90 | 20,51 | 19,79 | 20,38 | 1,90% | 323.599,00 |
| 10.03.2025 | 20,08 | 20,20 | 19,87 | 20,00 | -0,60% | 226.805,00 |
| 07.03.2025 | 19,83 | 20,41 | 19,67 | 20,12 | 0,45% | 241.315,00 |
| 06.03.2025 | 20,02 | 20,12 | 19,76 | 20,03 | -0,69% | 209.588,00 |
| 05.03.2025 | 20,45 | 20,47 | 19,92 | 20,17 | -0,98% | 175.899,00 |
| 04.03.2025 | 20,84 | 20,84 | 20,31 | 20,37 | -2,26% | 228.137,00 |
| 03.03.2025 | 20,46 | 21,07 | 20,46 | 20,84 | 0,39% | 157.563,00 |
| 28.02.2025 | 20,53 | 20,79 | 20,31 | 20,76 | 0,34% | 243.800,00 |
| 27.02.2025 | 21,09 | 21,12 | 20,59 | 20,69 | -0,67% | 256.083,00 |
| 26.02.2025 | 20,96 | 21,14 | 20,62 | 20,83 | -0,14% | 255.363,00 |
| 25.02.2025 | 21,20 | 21,20 | 20,57 | 20,86 | -1,88% | 235.422,00 |
| 24.02.2025 | 21,80 | 21,80 | 21,21 | 21,26 | -2,48% | 300.448,00 |
| 21.02.2025 | 21,75 | 22,00 | 21,54 | 21,80 | -0,86% | 157.200,00 |
| 20.02.2025 | 22,04 | 22,19 | 21,60 | 21,99 | -0,36% | 182.983,00 |
| 19.02.2025 | 22,11 | 22,24 | 21,86 | 22,07 | -0,59% | 198.929,00 |
| 18.02.2025 | 21,62 | 22,23 | 21,42 | 22,20 | 2,97% | 324.172,00 |
| 14.02.2025 | 21,40 | 21,76 | 21,13 | 21,56 | 0,47% | 151.429,00 |
| 13.02.2025 | 21,01 | 21,59 | 21,01 | 21,46 | 1,18% | 114.091,00 |
| 12.02.2025 | 21,23 | 21,32 | 20,92 | 21,21 | 0,05% | 122.311,00 |
| 11.02.2025 | 21,34 | 21,42 | 20,80 | 21,20 | -0,75% | 264.024,00 |
| 10.02.2025 | 21,23 | 21,75 | 21,01 | 21,36 | 1,23% | 1.093.621,00 |