27,480$
-1,19%
Echtzeit-Aktienkurs USA Compression Partners LP
Bid:
Ask:
Aktienkurse zur USA Compression Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,97 | 28,03 | 27,25 | 27,48 | -1,19% | 288.540,00 |
| 06.03.2026 | 27,61 | 27,85 | 27,38 | 27,81 | 0,22% | 218.983,00 |
| 05.03.2026 | 27,61 | 27,88 | 27,37 | 27,75 | 0,14% | 155.441,00 |
| 04.03.2026 | 27,40 | 27,72 | 26,95 | 27,71 | 1,02% | 145.424,00 |
| 03.03.2026 | 27,54 | 27,84 | 26,81 | 27,43 | -1,15% | 245.601,00 |
| 02.03.2026 | 27,60 | 27,76 | 26,99 | 27,75 | 1,57% | 175.664,00 |
| 27.02.2026 | 27,62 | 27,62 | 27,06 | 27,32 | -1,01% | 186.750,00 |
| 26.02.2026 | 27,31 | 27,69 | 27,28 | 27,60 | 0,11% | 134.041,00 |
| 25.02.2026 | 26,73 | 27,62 | 26,60 | 27,57 | 2,34% | 284.617,00 |
| 24.02.2026 | 26,94 | 26,96 | 26,51 | 26,94 | 0,64% | 147.006,00 |
| 20.02.2026 | 27,19 | 27,21 | 26,45 | 26,77 | -0,48% | 206.788,00 |
| 19.02.2026 | 26,68 | 26,90 | 26,24 | 26,90 | 1,28% | 205.982,00 |
| 18.02.2026 | 26,40 | 26,74 | 26,07 | 26,56 | 2,43% | 166.462,00 |
| 17.02.2026 | 26,74 | 27,08 | 25,61 | 25,93 | -2,52% | 264.053,00 |
| 13.02.2026 | 26,20 | 26,68 | 26,20 | 26,60 | 0,68% | 123.006,00 |
| 12.02.2026 | 26,99 | 27,20 | 26,14 | 26,42 | -2,26% | 197.715,00 |
| 11.02.2026 | 26,59 | 27,13 | 26,59 | 27,03 | 1,69% | 141.672,00 |
| 10.02.2026 | 26,72 | 26,80 | 25,99 | 26,58 | -0,52% | 229.459,00 |
| 09.02.2026 | 26,25 | 26,94 | 26,24 | 26,72 | 1,40% | 442.145,00 |
| 06.02.2026 | 26,27 | 26,49 | 26,09 | 26,35 | 0,76% | 202.953,00 |
| 05.02.2026 | 25,71 | 26,16 | 25,60 | 26,15 | 1,32% | 264.786,00 |
| 04.02.2026 | 25,65 | 25,89 | 25,13 | 25,81 | 1,10% | 130.392,00 |
| 03.02.2026 | 25,46 | 25,54 | 25,11 | 25,53 | 0,87% | 103.218,00 |
| 02.02.2026 | 25,52 | 25,73 | 25,08 | 25,31 | -2,13% | 229.535,00 |
| 30.01.2026 | 25,60 | 25,86 | 25,11 | 25,86 | 0,23% | 172.388,00 |
| 29.01.2026 | 25,35 | 25,80 | 25,22 | 25,80 | 2,22% | 334.589,00 |
| 28.01.2026 | 25,14 | 25,37 | 24,94 | 25,24 | 0,16% | 179.093,00 |
| 27.01.2026 | 24,97 | 25,31 | 24,76 | 25,20 | 1,12% | 366.306,00 |
| 26.01.2026 | 24,62 | 25,10 | 24,32 | 24,92 | -1,03% | 266.236,00 |
| 22.01.2026 | 25,31 | 25,43 | 25,03 | 25,18 | 0,20% | 193.657,00 |
| 21.01.2026 | 25,45 | 25,75 | 25,08 | 25,13 | 0,64% | 151.852,00 |
| 20.01.2026 | 25,64 | 25,75 | 24,78 | 24,97 | -2,58% | 319.039,00 |
| 16.01.2026 | 25,72 | 25,72 | 25,25 | 25,63 | -0,39% | 166.201,00 |
| 15.01.2026 | 25,15 | 25,73 | 25,00 | 25,73 | 1,54% | 271.910,00 |
| 14.01.2026 | 25,52 | 25,95 | 25,10 | 25,34 | -0,55% | 208.510,00 |
| 13.01.2026 | 25,25 | 25,54 | 25,20 | 25,48 | 1,43% | 172.424,00 |
| 12.01.2026 | 25,07 | 25,14 | 24,82 | 25,12 | 0,32% | 160.448,00 |
| 09.01.2026 | 24,50 | 25,07 | 24,47 | 25,04 | 1,46% | 273.651,00 |
| 08.01.2026 | 24,23 | 24,74 | 23,95 | 24,68 | 3,05% | 161.293,00 |
| 07.01.2026 | 24,00 | 24,19 | 23,63 | 23,95 | 0,63% | 250.016,00 |
| 06.01.2026 | 24,03 | 24,36 | 23,71 | 23,80 | -0,92% | 424.270,00 |
| 05.01.2026 | 24,00 | 24,17 | 23,33 | 24,02 | 0,97% | 182.542,00 |
| 02.01.2026 | 23,06 | 23,85 | 22,88 | 23,79 | 3,43% | 222.087,00 |
| 31.12.2025 | 22,90 | 23,24 | 22,71 | 23,00 | -0,43% | 420.875,00 |
| 30.12.2025 | 22,95 | 23,16 | 22,73 | 23,10 | 1,63% | 222.527,00 |
| 29.12.2025 | 23,26 | 23,26 | 22,72 | 22,73 | -0,74% | 296.334,00 |
| 26.12.2025 | 23,39 | 23,45 | 22,90 | 22,90 | -0,91% | 263.916,00 |
| 24.12.2025 | 23,22 | 23,47 | 23,04 | 23,11 | 0,30% | 197.598,00 |
| 23.12.2025 | 23,01 | 23,43 | 22,99 | 23,04 | 0,48% | 401.060,00 |
| 22.12.2025 | 22,93 | 23,31 | 22,86 | 22,93 | 1,24% | 391.127,00 |
| 19.12.2025 | 23,70 | 23,83 | 22,65 | 22,65 | -3,86% | 758.199,00 |
| 18.12.2025 | 23,57 | 23,85 | 23,32 | 23,56 | -0,46% | 158.449,00 |
| 17.12.2025 | 23,55 | 23,81 | 23,24 | 23,67 | 0,68% | 161.293,00 |
| 16.12.2025 | 24,09 | 24,09 | 23,18 | 23,51 | -1,59% | 283.779,00 |
| 15.12.2025 | 24,26 | 24,27 | 23,63 | 23,89 | -1,53% | 309.996,00 |
| 12.12.2025 | 24,72 | 24,79 | 24,16 | 24,26 | -1,38% | 184.846,00 |
| 11.12.2025 | 24,02 | 24,66 | 24,02 | 24,60 | 1,91% | 184.580,00 |
| 10.12.2025 | 24,28 | 24,53 | 24,04 | 24,14 | -0,25% | 189.855,00 |
| 09.12.2025 | 24,35 | 24,67 | 24,15 | 24,20 | -0,04% | 104.781,00 |
| 08.12.2025 | 24,31 | 24,46 | 24,00 | 24,21 | -0,25% | 137.381,00 |
| 05.12.2025 | 24,58 | 24,91 | 24,09 | 24,27 | -0,86% | 284.143,00 |
| 04.12.2025 | 24,81 | 25,14 | 24,34 | 24,48 | -1,29% | 243.878,00 |
| 03.12.2025 | 24,91 | 25,14 | 24,77 | 24,80 | 0,73% | 279.428,00 |
| 02.12.2025 | 25,24 | 25,34 | 24,53 | 24,62 | -2,57% | 192.088,00 |
| 01.12.2025 | 25,80 | 26,07 | 24,74 | 25,27 | 0,08% | 453.736,00 |
| 28.11.2025 | 25,01 | 25,55 | 25,01 | 25,25 | 0,32% | 177.490,00 |
| 26.11.2025 | 24,41 | 25,17 | 24,38 | 25,17 | 2,53% | 412.061,00 |
| 25.11.2025 | 23,74 | 24,57 | 23,72 | 24,55 | 3,28% | 168.549,00 |
| 24.11.2025 | 23,62 | 23,99 | 23,40 | 23,77 | 0,34% | 164.877,00 |
| 20.11.2025 | 23,80 | 24,30 | 23,43 | 23,69 | 0,30% | 221.753,00 |
| 19.11.2025 | 23,42 | 23,79 | 23,10 | 23,62 | 0,81% | 135.465,00 |
| 18.11.2025 | 23,57 | 23,57 | 23,16 | 23,43 | 0,34% | 119.407,00 |
| 17.11.2025 | 23,64 | 23,87 | 23,31 | 23,35 | -0,68% | 134.839,00 |
| 13.11.2025 | 23,50 | 23,58 | 23,13 | 23,51 | 1,64% | 298.994,00 |
| 12.11.2025 | 23,91 | 23,91 | 22,87 | 23,13 | -3,63% | 497.607,00 |
| 11.11.2025 | 23,61 | 24,11 | 23,39 | 24,00 | 2,35% | 145.265,00 |
| 10.11.2025 | 23,90 | 23,91 | 23,10 | 23,45 | -1,26% | 431.018,00 |
| 07.11.2025 | 24,25 | 24,25 | 23,45 | 23,75 | -1,57% | 277.211,00 |
| 06.11.2025 | 23,33 | 24,28 | 23,29 | 24,13 | 2,94% | 369.332,00 |
| 05.11.2025 | 23,00 | 23,66 | 22,57 | 23,44 | 6,59% | 421.608,00 |
| 04.11.2025 | 22,15 | 22,39 | 21,92 | 21,99 | -1,26% | 253.571,00 |
| 03.11.2025 | 22,22 | 22,39 | 21,95 | 22,27 | 0,91% | 349.833,00 |
| 31.10.2025 | 22,23 | 22,32 | 21,85 | 22,07 | -0,32% | 128.796,00 |
| 30.10.2025 | 22,26 | 22,48 | 21,90 | 22,14 | 0,36% | 247.166,00 |
| 29.10.2025 | 22,25 | 22,63 | 22,01 | 22,06 | -0,85% | 214.745,00 |
| 28.10.2025 | 22,41 | 22,55 | 22,05 | 22,25 | -0,71% | 339.769,00 |
| 27.10.2025 | 22,72 | 22,72 | 22,22 | 22,41 | -2,69% | 199.103,00 |
| 24.10.2025 | 23,33 | 23,69 | 22,81 | 23,03 | 1,54% | 336.957,00 |
| 23.10.2025 | 23,60 | 23,74 | 22,67 | 22,68 | -3,16% | 497.737,00 |
| 22.10.2025 | 23,65 | 23,65 | 23,02 | 23,42 | 0,30% | 148.204,00 |
| 21.10.2025 | 23,46 | 23,83 | 23,31 | 23,35 | -0,26% | 94.263,00 |
| 20.10.2025 | 23,30 | 23,58 | 23,13 | 23,41 | 1,43% | 192.815,00 |
| 17.10.2025 | 22,66 | 23,22 | 22,66 | 23,08 | 1,90% | 131.909,00 |
| 16.10.2025 | 23,01 | 23,12 | 22,51 | 22,65 | -1,52% | 208.966,00 |
| 15.10.2025 | 23,20 | 23,52 | 23,00 | 23,00 | 0,70% | 158.194,00 |
| 14.10.2025 | 22,72 | 23,08 | 22,55 | 22,84 | 0,04% | 283.919,00 |
| 13.10.2025 | 22,95 | 23,13 | 22,72 | 22,83 | 1,47% | 205.352,00 |
| 10.10.2025 | 23,21 | 23,55 | 22,46 | 22,50 | -3,76% | 230.825,00 |
| 09.10.2025 | 23,65 | 23,99 | 23,20 | 23,38 | -1,60% | 112.878,00 |
| 08.10.2025 | 23,63 | 23,81 | 23,53 | 23,76 | -0,25% | 100.011,00 |