Echtzeit-Aktienkurs Blueknight Energy Partners LP
Bid:
Ask:
Aktienkurse zur Blueknight Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,25 | 2,34 | 2,19 | 2,24 | -1,32% | - |
| 25.02.2021 | 2,25 | 2,31 | 2,21 | 2,27 | -0,88% | - |
| 24.02.2021 | 2,23 | 2,37 | 2,19 | 2,29 | 5,30% | - |
| 23.02.2021 | 2,17 | 2,27 | 2,14 | 2,17 | -3,56% | - |
| 22.02.2021 | 2,29 | 2,29 | 2,18 | 2,25 | 2,51% | - |
| 19.02.2021 | 2,22 | 2,29 | 0,00 | 2,20 | -3,09% | - |
| 18.02.2021 | 2,19 | 2,33 | 2,17 | 2,27 | -1,95% | - |
| 17.02.2021 | 2,39 | 2,45 | 0,00 | 2,31 | 1,09% | - |
| 16.02.2021 | 2,28 | 2,31 | 2,27 | 2,29 | 3,39% | - |
| 12.02.2021 | 2,17 | 2,32 | 2,11 | 2,21 | 5,74% | - |
| 11.02.2021 | 2,14 | 2,15 | 0,00 | 2,09 | -1,18% | - |
| 10.02.2021 | 2,09 | 2,16 | 2,06 | 2,12 | 3,68% | - |
| 09.02.2021 | 2,07 | 2,08 | 0,00 | 2,04 | -2,39% | - |
| 08.02.2021 | 2,11 | 2,15 | 2,09 | 2,09 | 1,95% | - |
| 05.02.2021 | 2,04 | 2,09 | 2,02 | 2,05 | -1,20% | - |
| 04.02.2021 | 2,08 | 2,11 | 2,04 | 2,08 | -2,35% | - |
| 03.02.2021 | 2,04 | 2,18 | 1,98 | 2,13 | 6,78% | - |
| 02.02.2021 | 2,02 | 2,07 | 1,99 | 1,99 | 0,00% | - |
| 01.02.2021 | 2,00 | 2,10 | 1,97 | 1,99 | -1,24% | - |
| 29.01.2021 | 2,10 | 2,12 | 1,97 | 2,02 | -2,42% | - |
| 28.01.2021 | 2,01 | 2,16 | 1,97 | 2,07 | 4,29% | - |
| 27.01.2021 | 2,08 | 2,08 | 1,97 | 1,98 | -2,70% | - |
| 26.01.2021 | 2,06 | 2,06 | 2,03 | 2,04 | 0,25% | - |
| 25.01.2021 | 2,05 | 2,08 | 2,00 | 2,03 | 0,00% | - |
| 22.01.2021 | 1,97 | 2,04 | 1,94 | 2,03 | 1,00% | - |
| 21.01.2021 | 1,99 | 2,01 | 1,99 | 2,01 | -0,74% | - |
| 20.01.2021 | 2,07 | 2,08 | 2,01 | 2,03 | -3,11% | - |
| 19.01.2021 | 2,00 | 2,10 | 1,95 | 2,09 | 4,50% | - |
| 15.01.2021 | 1,99 | 2,01 | 1,96 | 2,00 | -0,74% | - |
| 14.01.2021 | 1,99 | 2,02 | 1,99 | 2,02 | 0,75% | - |
| 13.01.2021 | 2,00 | 2,03 | 1,99 | 2,00 | 0,00% | - |
| 12.01.2021 | 2,00 | 2,03 | 1,99 | 2,00 | -0,25% | - |
| 11.01.2021 | 2,01 | 2,04 | 1,99 | 2,01 | -3,37% | - |
| 08.01.2021 | 2,06 | 2,10 | 2,06 | 2,08 | -1,19% | - |
| 07.01.2021 | 2,05 | 2,12 | 2,02 | 2,10 | 3,70% | - |
| 06.01.2021 | 2,05 | 2,11 | 2,00 | 2,03 | -0,25% | - |
| 05.01.2021 | 2,07 | 2,14 | 1,99 | 2,03 | 1,50% | - |
| 04.01.2021 | 1,99 | 2,04 | 1,95 | 2,00 | 3,09% | - |
| 31.12.2020 | 1,96 | 2,03 | 1,92 | 1,94 | -1,52% | - |
| 30.12.2020 | 2,05 | 2,07 | 1,96 | 1,97 | -4,37% | - |
| 29.12.2020 | 1,96 | 2,14 | 1,95 | 2,06 | 1,73% | - |
| 28.12.2020 | 2,02 | 2,03 | 2,02 | 2,03 | -1,94% | - |
| 24.12.2020 | 2,09 | 2,14 | 2,06 | 2,07 | -4,84% | - |
| 23.12.2020 | 2,11 | 2,18 | 2,11 | 2,17 | 3,33% | - |
| 22.12.2020 | 2,10 | 2,17 | 2,03 | 2,10 | -4,11% | - |
| 21.12.2020 | 1,94 | 2,20 | 1,90 | 2,19 | 20,99% | - |
| 18.12.2020 | 1,82 | 1,82 | 1,80 | 1,81 | -0,28% | - |
| 17.12.2020 | 1,82 | 1,85 | 1,80 | 1,82 | 0,55% | - |
| 16.12.2020 | 1,79 | 1,81 | 1,76 | 1,81 | 2,56% | - |
| 15.12.2020 | 1,72 | 1,80 | 1,70 | 1,76 | 1,73% | - |
| 14.12.2020 | 1,74 | 1,77 | 1,70 | 1,73 | -1,98% | - |
| 11.12.2020 | 1,79 | 1,80 | 1,75 | 1,77 | -1,12% | - |
| 10.12.2020 | 1,82 | 1,83 | 1,77 | 1,79 | -0,28% | - |
| 09.12.2020 | 1,80 | 1,80 | 1,79 | 1,79 | 0,00% | - |
| 08.12.2020 | 1,79 | 1,79 | 1,79 | 1,79 | 0,85% | - |
| 07.12.2020 | 1,78 | 1,84 | 1,77 | 1,78 | 0,57% | - |
| 04.12.2020 | 1,79 | 1,79 | 1,73 | 1,77 | 2,92% | - |
| 03.12.2020 | 1,74 | 1,76 | 1,70 | 1,72 | 1,18% | - |
| 02.12.2020 | 1,74 | 1,75 | 1,67 | 1,70 | -1,45% | - |
| 01.12.2020 | 1,73 | 1,74 | 1,70 | 1,72 | 2,08% | - |
| 30.11.2020 | 1,72 | 1,73 | 1,64 | 1,69 | -3,99% | - |
| 27.11.2020 | 1,75 | 1,76 | 1,67 | 1,76 | 4,46% | - |
| 25.11.2020 | 1,60 | 1,68 | 1,60 | 1,68 | 4,35% | - |
| 24.11.2020 | 1,62 | 1,64 | 1,58 | 1,61 | 0,00% | - |
| 23.11.2020 | 1,65 | 1,68 | 1,60 | 1,61 | -0,62% | - |
| 20.11.2020 | 1,63 | 1,63 | 1,60 | 1,62 | -0,31% | - |
| 19.11.2020 | 1,61 | 1,65 | 1,58 | 1,63 | 0,31% | - |
| 18.11.2020 | 1,70 | 1,70 | 1,59 | 1,62 | 1,57% | - |
| 17.11.2020 | 1,63 | 1,64 | 1,57 | 1,60 | -3,33% | - |
| 16.11.2020 | 1,59 | 1,66 | 1,59 | 1,65 | 4,10% | - |
| 13.11.2020 | 1,56 | 1,60 | 1,51 | 1,59 | 4,97% | - |
| 12.11.2020 | 1,52 | 1,54 | 1,47 | 1,51 | -0,98% | - |
| 11.11.2020 | 1,54 | 1,54 | 1,45 | 1,53 | 0,99% | - |
| 10.11.2020 | 1,51 | 1,54 | 1,47 | 1,51 | -0,98% | - |
| 09.11.2020 | 1,43 | 1,54 | 1,43 | 1,53 | 4,81% | - |
| 06.11.2020 | 1,40 | 1,47 | 1,40 | 1,46 | -3,96% | - |
| 05.11.2020 | 1,54 | 1,56 | 1,43 | 1,52 | 11,40% | - |
| 04.11.2020 | 1,44 | 1,45 | 1,36 | 1,36 | -0,73% | - |
| 03.11.2020 | 1,39 | 1,41 | 1,36 | 1,37 | -1,79% | - |
| 02.11.2020 | 1,43 | 1,43 | 1,36 | 1,40 | -0,36% | - |
| 30.10.2020 | 1,39 | 1,41 | 1,37 | 1,40 | 1,82% | - |
| 29.10.2020 | 1,35 | 1,41 | 1,35 | 1,38 | 1,48% | - |
| 28.10.2020 | 1,36 | 1,36 | 1,33 | 1,36 | -1,81% | - |
| 27.10.2020 | 1,37 | 1,40 | 1,35 | 1,38 | 0,36% | - |
| 26.10.2020 | 1,39 | 1,40 | 1,33 | 1,38 | -3,51% | - |
| 23.10.2020 | 1,38 | 1,43 | 1,37 | 1,43 | 2,89% | - |
| 22.10.2020 | 1,34 | 1,39 | 1,34 | 1,39 | 2,21% | - |
| 21.10.2020 | 1,34 | 1,37 | 1,34 | 1,36 | -2,17% | - |
| 20.10.2020 | 1,35 | 1,39 | 1,33 | 1,39 | 1,47% | - |
| 19.10.2020 | 1,34 | 1,37 | 1,33 | 1,37 | -1,80% | - |
| 16.10.2020 | 1,35 | 1,39 | 1,34 | 1,39 | 2,58% | - |
| 15.10.2020 | 1,35 | 1,39 | 1,33 | 1,36 | -0,37% | - |
| 14.10.2020 | 1,38 | 1,38 | 1,35 | 1,36 | 0,74% | - |
| 13.10.2020 | 1,39 | 1,42 | 1,31 | 1,35 | -2,88% | - |
| 12.10.2020 | 1,39 | 1,43 | 1,39 | 1,39 | -3,14% | - |
| 09.10.2020 | 1,55 | 1,55 | 1,42 | 1,44 | -6,21% | - |
| 08.10.2020 | 1,44 | 1,56 | 1,41 | 1,53 | 6,62% | - |
| 07.10.2020 | 1,48 | 1,48 | 1,41 | 1,44 | 0,70% | - |
| 06.10.2020 | 1,43 | 1,47 | 1,36 | 1,43 | -1,72% | - |
| 05.10.2020 | 1,41 | 1,46 | 1,41 | 1,45 | 1,40% | - |