Echtzeit-Aktienkurs Crestwood Equity Partners LP
Bid:
Ask:
Aktienkurse zur Crestwood Equity Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,25 | 22,84 | 0,00 | 21,63 | -4,71% | - |
| 25.02.2021 | 22,98 | 23,73 | 21,71 | 22,70 | -0,13% | - |
| 24.02.2021 | 23,06 | 23,66 | 22,14 | 22,73 | 3,65% | - |
| 23.02.2021 | 21,94 | 22,95 | 0,00 | 21,93 | 0,34% | - |
| 22.02.2021 | 21,88 | 22,23 | 21,22 | 21,85 | 1,09% | - |
| 19.02.2021 | 21,85 | 22,20 | 21,10 | 21,62 | -2,61% | - |
| 18.02.2021 | 21,98 | 22,31 | 0,00 | 22,20 | 0,79% | - |
| 17.02.2021 | 22,28 | 23,19 | 0,00 | 22,02 | -1,96% | - |
| 16.02.2021 | 22,84 | 22,96 | 22,14 | 22,46 | 1,06% | - |
| 12.02.2021 | 22,38 | 22,84 | 0,00 | 22,23 | 3,47% | - |
| 11.02.2021 | 21,70 | 22,58 | 20,78 | 21,48 | 3,02% | - |
| 10.02.2021 | 20,80 | 21,44 | 0,00 | 20,85 | 2,56% | - |
| 09.02.2021 | 20,48 | 20,94 | 20,33 | 20,33 | -2,98% | - |
| 08.02.2021 | 20,59 | 21,67 | 20,53 | 20,96 | -0,73% | - |
| 05.02.2021 | 20,51 | 21,13 | 20,05 | 21,11 | -1,97% | - |
| 04.02.2021 | 20,96 | 22,15 | 20,96 | 21,54 | -0,65% | - |
| 03.02.2021 | 21,06 | 21,75 | 20,84 | 21,68 | 3,91% | - |
| 02.02.2021 | 20,67 | 21,30 | 20,43 | 20,86 | 0,53% | - |
| 01.02.2021 | 20,53 | 21,06 | 20,27 | 20,75 | -0,12% | - |
| 29.01.2021 | 21,19 | 21,30 | 0,00 | 20,78 | 0,51% | - |
| 28.01.2021 | 20,90 | 21,30 | 20,15 | 20,67 | 3,25% | - |
| 27.01.2021 | 20,32 | 20,91 | 19,75 | 20,02 | -2,58% | - |
| 26.01.2021 | 20,37 | 20,56 | 20,02 | 20,55 | 1,03% | - |
| 25.01.2021 | 19,87 | 20,34 | 19,87 | 20,34 | 2,62% | - |
| 22.01.2021 | 19,18 | 19,89 | 18,97 | 19,82 | 0,94% | - |
| 21.01.2021 | 19,31 | 19,86 | 19,10 | 19,64 | -5,40% | - |
| 20.01.2021 | 20,96 | 21,18 | 20,42 | 20,76 | -2,40% | - |
| 19.01.2021 | 21,92 | 21,98 | 20,66 | 21,27 | -0,63% | - |
| 15.01.2021 | 20,80 | 21,48 | 20,64 | 21,40 | -0,37% | - |
| 14.01.2021 | 21,56 | 22,02 | 21,09 | 21,48 | -0,51% | - |
| 13.01.2021 | 21,35 | 21,92 | 21,22 | 21,59 | -0,09% | - |
| 12.01.2021 | 22,14 | 22,17 | 21,20 | 21,61 | 6,06% | - |
| 11.01.2021 | 20,05 | 20,62 | 19,94 | 20,38 | 5,60% | - |
| 08.01.2021 | 19,27 | 19,72 | 18,96 | 19,30 | -0,44% | - |
| 07.01.2021 | 19,40 | 19,62 | 19,20 | 19,38 | 1,81% | - |
| 06.01.2021 | 19,23 | 19,64 | 18,49 | 19,04 | 0,58% | - |
| 05.01.2021 | 18,53 | 19,54 | 18,31 | 18,93 | 3,44% | - |
| 04.01.2021 | 18,39 | 18,78 | 18,06 | 18,30 | -4,49% | - |
| 31.12.2020 | 19,23 | 19,55 | 18,75 | 19,16 | -0,42% | - |
| 30.12.2020 | 19,50 | 19,53 | 18,97 | 19,24 | -0,29% | - |
| 29.12.2020 | 19,57 | 19,75 | 19,11 | 19,29 | -1,41% | - |
| 28.12.2020 | 20,20 | 20,45 | 19,16 | 19,57 | 0,08% | - |
| 24.12.2020 | 19,72 | 20,37 | 19,55 | 19,55 | -2,30% | - |
| 23.12.2020 | 20,12 | 20,52 | 19,64 | 20,01 | -1,96% | - |
| 22.12.2020 | 20,40 | 20,53 | 19,48 | 20,41 | 1,85% | - |
| 21.12.2020 | 19,78 | 20,19 | 19,57 | 20,04 | -0,79% | - |
| 18.12.2020 | 20,37 | 20,65 | 19,93 | 20,20 | 1,10% | - |
| 17.12.2020 | 19,76 | 20,14 | 19,49 | 19,98 | 2,07% | - |
| 16.12.2020 | 19,30 | 19,61 | 19,18 | 19,58 | 0,62% | - |
| 15.12.2020 | 19,03 | 19,77 | 18,95 | 19,46 | -1,67% | - |
| 14.12.2020 | 19,25 | 19,79 | 18,06 | 19,79 | -1,42% | - |
| 11.12.2020 | 20,47 | 20,67 | 19,66 | 20,07 | -0,79% | - |
| 10.12.2020 | 20,10 | 20,73 | 20,00 | 20,23 | 8,30% | - |
| 09.12.2020 | 19,44 | 19,47 | 18,05 | 18,68 | 3,72% | - |
| 08.12.2020 | 18,99 | 19,20 | 18,00 | 18,01 | -2,01% | - |
| 07.12.2020 | 18,01 | 18,38 | 18,01 | 18,38 | -4,07% | - |
| 04.12.2020 | 18,98 | 19,19 | 18,73 | 19,16 | 8,62% | - |
| 03.12.2020 | 18,34 | 18,79 | 15,83 | 17,64 | 1,53% | - |
| 02.12.2020 | 16,95 | 17,74 | 16,86 | 17,38 | 2,81% | - |
| 01.12.2020 | 17,13 | 17,19 | 16,55 | 16,90 | 3,78% | - |
| 30.11.2020 | 16,49 | 16,82 | 16,19 | 16,29 | -4,21% | - |
| 27.11.2020 | 17,40 | 17,49 | 16,83 | 17,00 | -2,86% | - |
| 25.11.2020 | 16,93 | 17,50 | 16,92 | 17,50 | 2,25% | - |
| 24.11.2020 | 17,53 | 17,93 | 16,90 | 17,12 | 1,63% | - |
| 23.11.2020 | 16,92 | 17,18 | 16,72 | 16,84 | 3,98% | - |
| 20.11.2020 | 16,33 | 16,54 | 16,14 | 16,20 | -0,77% | - |
| 19.11.2020 | 16,32 | 16,70 | 16,32 | 16,32 | 2,42% | - |
| 18.11.2020 | 16,64 | 16,97 | 15,70 | 15,94 | -2,48% | - |
| 17.11.2020 | 16,29 | 16,35 | 16,29 | 16,34 | 2,57% | - |
| 16.11.2020 | 15,87 | 16,84 | 15,67 | 15,93 | 7,82% | - |
| 13.11.2020 | 14,98 | 15,12 | 14,62 | 14,78 | 3,65% | - |
| 12.11.2020 | 14,65 | 14,99 | 13,92 | 14,26 | -3,13% | - |
| 11.11.2020 | 14,72 | 14,73 | 14,71 | 14,72 | -1,24% | - |
| 10.11.2020 | 14,66 | 15,02 | 14,54 | 14,90 | 0,78% | - |
| 09.11.2020 | 14,48 | 15,70 | 14,14 | 14,79 | 10,67% | - |
| 06.11.2020 | 16,90 | 16,90 | 13,25 | 13,36 | -5,25% | - |
| 05.11.2020 | 13,78 | 14,11 | 13,53 | 14,10 | -2,25% | - |
| 04.11.2020 | 14,48 | 14,81 | 14,22 | 14,43 | -1,50% | - |
| 03.11.2020 | 15,21 | 15,40 | 14,55 | 14,65 | -1,94% | - |
| 02.11.2020 | 15,05 | 15,22 | 14,65 | 14,94 | -0,17% | - |
| 30.10.2020 | 14,53 | 15,17 | 14,15 | 14,96 | 2,50% | - |
| 29.10.2020 | 14,02 | 14,65 | 13,70 | 14,60 | 3,11% | - |
| 28.10.2020 | 14,04 | 14,43 | 13,76 | 14,16 | -5,76% | - |
| 27.10.2020 | 15,02 | 15,02 | 14,76 | 15,02 | -2,21% | - |
| 26.10.2020 | 15,31 | 15,67 | 14,82 | 15,36 | -3,15% | - |
| 23.10.2020 | 16,28 | 16,32 | 15,49 | 15,86 | -1,77% | - |
| 22.10.2020 | 15,11 | 16,15 | 15,03 | 16,15 | 10,39% | - |
| 21.10.2020 | 14,77 | 15,12 | 14,35 | 14,63 | -1,71% | - |
| 20.10.2020 | 14,69 | 15,15 | 14,48 | 14,88 | 1,33% | - |
| 19.10.2020 | 14,41 | 14,93 | 14,36 | 14,69 | 2,69% | - |
| 16.10.2020 | 14,74 | 14,97 | 14,21 | 14,30 | -4,25% | - |
| 15.10.2020 | 14,38 | 14,94 | 14,30 | 14,94 | 0,91% | - |
| 14.10.2020 | 15,15 | 15,51 | 14,70 | 14,80 | 0,82% | - |
| 13.10.2020 | 14,64 | 14,73 | 14,14 | 14,68 | 1,28% | - |
| 12.10.2020 | 14,69 | 14,86 | 14,16 | 14,50 | -0,79% | - |
| 09.10.2020 | 14,65 | 14,84 | 14,28 | 14,61 | 1,71% | - |
| 08.10.2020 | 13,81 | 14,70 | 0,00 | 14,37 | 8,50% | - |
| 07.10.2020 | 12,97 | 13,33 | 12,82 | 13,24 | 2,44% | - |
| 06.10.2020 | 13,17 | 13,59 | 12,76 | 12,93 | 2,91% | - |
| 05.10.2020 | 12,57 | 12,57 | 12,29 | 12,56 | 4,28% | - |