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