27,680$
0,73%
Echtzeit-Aktienkurs USA Compression Partners LP
Bid:
Ask:
Aktienkurse zur USA Compression Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 27,83 | 27,87 | 27,62 | 27,68 | 0,73% | 392.788,00 |
| 08.09.2026 | 27,36 | 27,78 | 27,24 | 27,48 | 0,77% | 224.402,00 |
| 04.09.2026 | 27,24 | 27,46 | 27,10 | 27,27 | -1,05% | 173.777,00 |
| 03.09.2026 | 27,55 | 27,62 | 27,21 | 27,56 | 0,33% | 227.902,00 |
| 02.09.2026 | 27,20 | 27,60 | 26,96 | 27,47 | 0,99% | 369.580,00 |
| 01.09.2026 | 27,12 | 27,27 | 26,81 | 27,20 | 0,52% | 475.611,00 |
| 31.08.2026 | 27,07 | 27,14 | 26,83 | 27,06 | 0,48% | 217.902,00 |
| 28.08.2026 | 26,55 | 26,99 | 26,55 | 26,93 | 0,67% | 89.850,00 |
| 27.08.2026 | 27,15 | 27,15 | 26,63 | 26,75 | -1,18% | 338.092,00 |
| 26.08.2026 | 26,82 | 27,21 | 26,69 | 27,07 | 1,16% | 273.878,00 |
| 25.08.2026 | 26,50 | 26,91 | 26,34 | 26,76 | 1,21% | 354.339,00 |
| 24.08.2026 | 26,60 | 26,77 | 26,33 | 26,44 | -0,41% | 278.742,00 |
| 21.08.2026 | 26,61 | 26,61 | 26,06 | 26,55 | 0,72% | 154.518,00 |
| 20.08.2026 | 26,81 | 26,92 | 26,32 | 26,36 | -1,82% | 157.688,00 |
| 19.08.2026 | 26,86 | 26,92 | 26,31 | 26,85 | 0,67% | 327.455,00 |
| 18.08.2026 | 26,98 | 27,06 | 26,46 | 26,67 | -0,89% | 285.456,00 |
| 17.08.2026 | 26,84 | 27,03 | 26,40 | 26,91 | 1,09% | 368.204,00 |
| 14.08.2026 | 25,96 | 26,75 | 25,96 | 26,62 | 2,15% | 621.244,00 |
| 13.08.2026 | 26,51 | 26,51 | 25,85 | 26,06 | -1,66% | 344.989,00 |
| 12.08.2026 | 25,93 | 26,53 | 25,80 | 26,50 | 2,55% | 157.643,00 |
| 11.08.2026 | 25,66 | 26,23 | 25,60 | 25,84 | -0,73% | 208.611,00 |
| 10.08.2026 | 25,75 | 26,09 | 25,54 | 26,03 | 0,81% | 538.023,00 |
| 07.08.2026 | 26,09 | 26,23 | 25,46 | 25,82 | -1,00% | 278.438,00 |
| 06.08.2026 | 26,04 | 26,39 | 25,97 | 26,08 | 1,44% | 212.221,00 |
| 05.08.2026 | 26,25 | 26,47 | 25,66 | 25,71 | -2,32% | 177.911,00 |
| 04.08.2026 | 26,00 | 26,40 | 25,64 | 26,32 | 2,41% | 211.370,00 |
| 03.08.2026 | 26,03 | 26,32 | 25,26 | 25,70 | -1,76% | 420.425,00 |
| 31.07.2026 | 26,34 | 26,61 | 25,81 | 26,16 | 0,15% | 333.785,00 |
| 30.07.2026 | 25,51 | 26,14 | 25,51 | 26,12 | 2,67% | 242.551,00 |
| 29.07.2026 | 25,91 | 26,16 | 25,40 | 25,44 | -1,74% | 206.877,00 |
| 28.07.2026 | 25,66 | 26,08 | 25,37 | 25,89 | 0,78% | 181.589,00 |
| 27.07.2026 | 25,75 | 26,03 | 25,53 | 25,69 | -2,62% | 331.347,00 |
| 24.07.2026 | 26,89 | 27,24 | 26,31 | 26,38 | -1,93% | 202.766,00 |
| 23.07.2026 | 26,94 | 27,39 | 26,65 | 26,90 | 0,11% | 176.366,00 |
| 22.07.2026 | 27,24 | 27,39 | 26,81 | 26,87 | -0,37% | 140.850,00 |
| 21.07.2026 | 26,89 | 27,17 | 26,74 | 26,97 | 0,78% | 123.276,00 |
| 20.07.2026 | 26,25 | 27,08 | 26,25 | 26,76 | 2,57% | 201.099,00 |
| 17.07.2026 | 27,01 | 27,09 | 26,02 | 26,09 | -3,05% | 191.652,00 |
| 16.07.2026 | 26,60 | 27,25 | 26,60 | 26,91 | 1,17% | 74.290,00 |
| 15.07.2026 | 27,26 | 27,41 | 26,59 | 26,60 | -1,85% | 233.406,00 |
| 14.07.2026 | 26,80 | 27,24 | 26,80 | 27,10 | 0,78% | 205.397,00 |
| 13.07.2026 | 26,80 | 27,16 | 26,41 | 26,89 | 1,55% | 295.772,00 |
| 10.07.2026 | 26,45 | 27,09 | 26,17 | 26,48 | -0,08% | 53.930,00 |
| 09.07.2026 | 27,06 | 27,30 | 26,27 | 26,50 | -1,92% | 114.648,00 |
| 08.07.2026 | 26,23 | 27,18 | 26,01 | 27,02 | 3,68% | 358.526,00 |
| 07.07.2026 | 25,92 | 26,28 | 25,64 | 26,06 | 2,16% | 122.257,00 |
| 06.07.2026 | 26,06 | 26,60 | 25,50 | 25,51 | -3,22% | 164.659,00 |
| 02.07.2026 | 26,10 | 26,57 | 26,02 | 26,36 | 1,00% | 168.058,00 |
| 01.07.2026 | 26,09 | 26,73 | 25,81 | 26,10 | -1,10% | 193.284,00 |
| 30.06.2026 | 26,25 | 26,50 | 26,09 | 26,39 | 1,38% | 67.375,00 |
| 29.06.2026 | 26,15 | 26,42 | 26,02 | 26,03 | -1,18% | 86.308,00 |
| 26.06.2026 | 26,10 | 26,51 | 26,10 | 26,34 | -0,19% | 108.730,00 |
| 25.06.2026 | 24,95 | 26,41 | 24,91 | 26,39 | 6,37% | 174.191,00 |
| 24.06.2026 | 26,20 | 26,49 | 24,81 | 24,81 | -5,52% | 367.316,00 |
| 23.06.2026 | 25,60 | 26,35 | 25,50 | 26,26 | 2,74% | 152.989,00 |
| 22.06.2026 | 25,00 | 25,94 | 24,82 | 25,56 | 2,00% | 331.937,00 |
| 18.06.2026 | 25,28 | 25,66 | 24,82 | 25,06 | -1,84% | 1.722.564,00 |
| 17.06.2026 | 25,76 | 25,98 | 25,08 | 25,53 | -0,85% | 404.610,00 |
| 16.06.2026 | 26,00 | 26,36 | 25,58 | 25,75 | -1,11% | 357.026,00 |
| 15.06.2026 | 26,50 | 26,81 | 26,01 | 26,04 | -2,58% | 402.934,00 |
| 12.06.2026 | 27,78 | 27,98 | 26,01 | 26,73 | -5,51% | 801.855,00 |
| 11.06.2026 | 27,65 | 28,29 | 27,63 | 28,29 | 2,09% | 108.651,00 |
| 10.06.2026 | 27,86 | 28,26 | 27,59 | 27,71 | 0,18% | 98.582,00 |
| 09.06.2026 | 27,75 | 28,16 | 27,66 | 27,66 | -0,65% | 133.035,00 |
| 08.06.2026 | 27,91 | 28,43 | 27,72 | 27,84 | -0,04% | 60.041,00 |
| 05.06.2026 | 28,60 | 28,78 | 27,70 | 27,85 | -2,69% | 111.179,00 |
| 04.06.2026 | 27,71 | 28,84 | 27,71 | 28,62 | 2,58% | 110.030,00 |
| 03.06.2026 | 28,28 | 28,52 | 27,65 | 27,90 | -2,04% | 142.558,00 |
| 02.06.2026 | 27,95 | 28,56 | 27,74 | 28,48 | 2,26% | 174.108,00 |
| 01.06.2026 | 27,36 | 28,18 | 27,36 | 27,85 | 1,16% | 278.352,00 |
| 29.05.2026 | 28,50 | 28,83 | 27,41 | 27,53 | -4,14% | 262.569,00 |
| 28.05.2026 | 28,77 | 29,19 | 28,59 | 28,72 | -0,93% | 203.123,00 |
| 27.05.2026 | 29,15 | 29,45 | 28,52 | 28,99 | -0,34% | 265.186,00 |
| 26.05.2026 | 28,90 | 29,44 | 28,27 | 29,09 | 0,00% | 249.532,00 |
| 22.05.2026 | 29,50 | 29,60 | 28,90 | 29,09 | -1,22% | 208.825,00 |
| 21.05.2026 | 29,75 | 29,84 | 29,19 | 29,45 | -0,71% | 132.656,00 |
| 20.05.2026 | 30,30 | 30,36 | 29,19 | 29,66 | -2,11% | 169.327,00 |
| 19.05.2026 | 30,40 | 30,55 | 29,76 | 30,30 | 0,36% | 161.338,00 |
| 18.05.2026 | 29,63 | 30,43 | 28,97 | 30,19 | 1,75% | 203.105,00 |
| 15.05.2026 | 29,49 | 29,94 | 29,24 | 29,67 | 0,54% | 224.064,00 |
| 14.05.2026 | 28,54 | 29,67 | 28,50 | 29,51 | 2,79% | 254.995,00 |
| 13.05.2026 | 29,11 | 29,50 | 28,62 | 28,71 | -1,75% | 135.500,00 |
| 12.05.2026 | 27,66 | 29,47 | 27,26 | 29,22 | 6,53% | 252.208,00 |
| 11.05.2026 | 28,05 | 28,19 | 27,33 | 27,43 | -2,52% | 220.102,00 |
| 08.05.2026 | 27,35 | 28,14 | 27,35 | 28,14 | 1,92% | 491.624,00 |
| 07.05.2026 | 26,80 | 27,61 | 26,39 | 27,61 | 2,26% | 222.261,00 |
| 06.05.2026 | 27,16 | 27,39 | 26,51 | 27,00 | -1,28% | 171.162,00 |
| 05.05.2026 | 26,76 | 27,70 | 26,75 | 27,35 | 1,48% | 107.276,00 |
| 04.05.2026 | 27,65 | 27,77 | 26,86 | 26,95 | -2,88% | 190.998,00 |
| 01.05.2026 | 27,59 | 27,77 | 27,18 | 27,75 | 1,02% | 134.316,00 |
| 30.04.2026 | 26,73 | 27,48 | 26,66 | 27,47 | 1,03% | 214.418,00 |
| 29.04.2026 | 27,29 | 27,31 | 26,81 | 27,19 | 0,04% | 114.874,00 |
| 28.04.2026 | 27,05 | 27,26 | 26,57 | 27,18 | 1,49% | 157.754,00 |
| 27.04.2026 | 27,11 | 27,11 | 26,74 | 26,78 | -2,69% | 108.580,00 |
| 24.04.2026 | 27,28 | 27,60 | 27,26 | 27,52 | 0,33% | 178.813,00 |
| 23.04.2026 | 27,02 | 27,48 | 26,87 | 27,43 | 2,12% | 124.480,00 |
| 22.04.2026 | 26,50 | 27,00 | 26,45 | 26,86 | 1,55% | 190.619,00 |
| 21.04.2026 | 26,30 | 26,90 | 25,87 | 26,45 | 0,76% | 137.605,00 |
| 20.04.2026 | 26,48 | 26,84 | 26,11 | 26,25 | -1,06% | 314.235,00 |
| 17.04.2026 | 26,56 | 26,67 | 25,88 | 26,53 | -0,71% | 161.274,00 |