Echtzeit-Aktienkurs NGL Energy Partners LP
Bid:
Ask:
Aktienkurse zur NGL Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,34 | 11,62 | 10,75 | 11,19 | -2,19% | - |
| 25.02.2021 | 10,90 | 11,72 | 10,47 | 11,44 | 1,02% | - |
| 24.02.2021 | 11,02 | 11,33 | 11,02 | 11,33 | 4,72% | - |
| 23.02.2021 | 11,05 | 11,42 | 10,22 | 10,82 | 3,49% | - |
| 22.02.2021 | 10,29 | 10,65 | 10,01 | 10,45 | 0,14% | - |
| 19.02.2021 | 10,49 | 10,67 | 9,89 | 10,44 | -0,76% | - |
| 18.02.2021 | 10,47 | 11,10 | 10,20 | 10,52 | 0,38% | - |
| 17.02.2021 | 10,31 | 11,28 | 9,99 | 10,48 | 0,00% | - |
| 16.02.2021 | 10,18 | 10,72 | 9,94 | 10,48 | -0,24% | - |
| 12.02.2021 | 10,38 | 10,74 | 9,98 | 10,50 | -0,28% | - |
| 11.02.2021 | 10,51 | 10,56 | 9,80 | 10,53 | 0,19% | - |
| 10.02.2021 | 10,21 | 11,02 | 9,95 | 10,51 | -0,52% | - |
| 09.02.2021 | 10,66 | 11,23 | 10,22 | 10,57 | -4,69% | - |
| 08.02.2021 | 10,72 | 11,36 | 10,46 | 11,09 | 9,05% | - |
| 05.02.2021 | 9,95 | 10,74 | 9,87 | 10,17 | -8,71% | - |
| 04.02.2021 | 10,87 | 11,52 | 10,65 | 11,14 | 2,11% | - |
| 03.02.2021 | 11,03 | 11,22 | 10,32 | 10,91 | 7,02% | - |
| 02.02.2021 | 11,11 | 11,37 | 10,18 | 10,19 | -3,87% | - |
| 01.02.2021 | 10,43 | 11,08 | 10,18 | 10,60 | 3,41% | - |
| 29.01.2021 | 11,33 | 12,25 | 9,95 | 10,25 | -6,05% | - |
| 28.01.2021 | 10,91 | 11,47 | 10,39 | 10,91 | 0,00% | - |
| 27.01.2021 | 9,92 | 11,04 | 9,61 | 10,91 | 5,16% | - |
| 26.01.2021 | 11,38 | 11,51 | 10,25 | 10,38 | -8,99% | - |
| 25.01.2021 | 11,43 | 11,75 | 11,12 | 11,40 | -4,52% | - |
| 22.01.2021 | 12,01 | 12,34 | 11,63 | 11,94 | -11,85% | - |
| 21.01.2021 | 13,56 | 14,67 | 13,02 | 13,55 | 10,89% | - |
| 20.01.2021 | 12,47 | 13,20 | 12,16 | 12,22 | -7,36% | - |
| 19.01.2021 | 12,95 | 13,67 | 12,75 | 13,19 | -5,11% | - |
| 15.01.2021 | 13,90 | 14,34 | 0,00 | 13,90 | 0,94% | - |
| 14.01.2021 | 13,57 | 14,29 | 13,19 | 13,77 | 5,20% | - |
| 13.01.2021 | 12,69 | 13,34 | 12,41 | 13,09 | 7,70% | - |
| 12.01.2021 | 12,33 | 12,70 | 11,76 | 12,15 | 0,21% | - |
| 11.01.2021 | 12,46 | 12,81 | 11,97 | 12,13 | -2,96% | - |
| 08.01.2021 | 12,50 | 12,93 | 12,22 | 12,50 | 0,40% | - |
| 07.01.2021 | 13,04 | 13,05 | 12,07 | 12,45 | -1,70% | - |
| 06.01.2021 | 11,72 | 13,16 | 11,47 | 12,66 | 3,26% | - |
| 05.01.2021 | 11,81 | 13,04 | 11,58 | 12,26 | 5,87% | - |
| 04.01.2021 | 11,46 | 12,00 | 11,42 | 11,58 | 0,48% | - |
| 31.12.2020 | 11,31 | 12,09 | 11,23 | 11,53 | -5,26% | - |
| 30.12.2020 | 12,11 | 12,83 | 11,72 | 12,17 | -4,77% | - |
| 29.12.2020 | 12,55 | 13,21 | 12,40 | 12,78 | 0,16% | - |
| 28.12.2020 | 12,76 | 12,76 | 12,76 | 12,76 | -3,48% | - |
| 24.12.2020 | 12,61 | 13,22 | 12,35 | 13,22 | 4,34% | - |
| 23.12.2020 | 12,48 | 13,11 | 12,42 | 12,67 | -0,24% | - |
| 22.12.2020 | 13,02 | 13,53 | 12,35 | 12,70 | 1,24% | - |
| 21.12.2020 | 12,36 | 13,84 | 12,35 | 12,54 | 1,17% | - |
| 18.12.2020 | 12,55 | 13,00 | 12,40 | 12,40 | 0,20% | - |
| 17.12.2020 | 11,96 | 12,99 | 11,92 | 12,37 | 4,52% | - |
| 16.12.2020 | 12,12 | 12,36 | 11,53 | 11,84 | -2,31% | - |
| 15.12.2020 | 11,61 | 12,55 | 11,61 | 12,12 | 2,93% | - |
| 14.12.2020 | 12,11 | 12,44 | 11,72 | 11,77 | 0,04% | - |
| 11.12.2020 | 12,39 | 12,68 | 11,67 | 11,77 | -4,04% | - |
| 10.12.2020 | 12,51 | 13,06 | 11,99 | 12,26 | -0,20% | - |
| 09.12.2020 | 12,43 | 12,70 | 11,96 | 12,29 | 4,69% | - |
| 08.12.2020 | 12,09 | 12,09 | 11,74 | 11,74 | -1,01% | - |
| 07.12.2020 | 11,59 | 12,62 | 11,45 | 11,86 | 0,08% | - |
| 04.12.2020 | 11,82 | 12,27 | 11,38 | 11,85 | 7,15% | - |
| 03.12.2020 | 10,40 | 11,44 | 10,09 | 11,06 | -4,29% | - |
| 02.12.2020 | 11,15 | 11,55 | 11,15 | 11,55 | 15,27% | - |
| 01.12.2020 | 9,86 | 10,02 | 9,67 | 10,02 | 1,06% | - |
| 30.11.2020 | 9,54 | 10,22 | 9,50 | 9,92 | -5,89% | - |
| 27.11.2020 | 9,63 | 10,83 | 9,58 | 10,54 | 7,28% | - |
| 25.11.2020 | 9,52 | 9,82 | 9,52 | 9,82 | -3,82% | - |
| 24.11.2020 | 10,65 | 10,91 | 9,79 | 10,21 | 4,18% | - |
| 23.11.2020 | 10,16 | 10,42 | 9,51 | 9,80 | -5,04% | - |
| 20.11.2020 | 10,95 | 11,19 | 10,05 | 10,32 | -10,88% | - |
| 19.11.2020 | 11,58 | 11,58 | 11,58 | 11,58 | 4,80% | - |
| 18.11.2020 | 11,34 | 11,59 | 11,05 | 11,05 | 0,64% | - |
| 17.11.2020 | 11,46 | 11,90 | 10,95 | 10,98 | -3,77% | - |
| 16.11.2020 | 11,50 | 11,56 | 11,36 | 11,41 | 0,57% | - |
| 13.11.2020 | 11,67 | 11,88 | 11,10 | 11,35 | -0,83% | - |
| 12.11.2020 | 11,55 | 11,86 | 10,88 | 11,44 | -2,26% | - |
| 11.11.2020 | 11,71 | 11,71 | 11,71 | 11,71 | 4,51% | - |
| 10.11.2020 | 11,15 | 12,07 | 0,00 | 11,20 | -3,28% | - |
| 09.11.2020 | 10,26 | 11,88 | 9,88 | 11,58 | 19,38% | - |
| 06.11.2020 | 9,73 | 10,05 | 9,44 | 9,70 | 0,99% | - |
| 05.11.2020 | 10,41 | 10,92 | 9,26 | 9,61 | -5,69% | - |
| 04.11.2020 | 10,48 | 10,89 | 10,08 | 10,19 | -0,54% | - |
| 03.11.2020 | 10,52 | 11,00 | 0,00 | 10,24 | 0,00% | - |
| 02.11.2020 | 10,45 | 10,83 | 10,19 | 10,24 | -1,11% | - |
| 30.10.2020 | 10,78 | 11,18 | 10,14 | 10,36 | -4,56% | - |
| 29.10.2020 | 10,80 | 11,40 | 10,64 | 10,85 | -4,62% | - |
| 28.10.2020 | 11,75 | 11,75 | 10,59 | 11,38 | -4,17% | - |
| 27.10.2020 | 12,21 | 12,21 | 11,87 | 11,87 | 14,91% | - |
| 26.10.2020 | 10,75 | 11,15 | 10,33 | 10,33 | -6,26% | - |
| 23.10.2020 | 11,21 | 11,65 | 10,98 | 11,02 | -2,35% | - |
| 22.10.2020 | 11,29 | 11,69 | 10,84 | 11,29 | 5,27% | - |
| 21.10.2020 | 11,58 | 11,58 | 10,72 | 10,72 | -5,05% | - |
| 20.10.2020 | 11,54 | 11,68 | 10,82 | 11,29 | 0,80% | - |
| 19.10.2020 | 12,00 | 12,27 | 10,80 | 11,20 | -8,87% | - |
| 16.10.2020 | 12,67 | 12,70 | 11,70 | 12,29 | 1,32% | - |
| 15.10.2020 | 12,72 | 12,81 | 11,97 | 12,13 | -4,19% | - |
| 14.10.2020 | 12,44 | 12,72 | 12,00 | 12,66 | 3,86% | - |
| 13.10.2020 | 12,42 | 13,27 | 11,98 | 12,19 | 2,78% | - |
| 12.10.2020 | 13,21 | 13,21 | 11,84 | 11,86 | -1,33% | - |
| 09.10.2020 | 11,74 | 12,72 | 11,74 | 12,02 | -3,18% | - |
| 08.10.2020 | 12,62 | 13,15 | 12,25 | 12,42 | 2,69% | - |
| 07.10.2020 | 12,46 | 12,97 | 11,89 | 12,09 | -2,74% | - |
| 06.10.2020 | 11,89 | 13,30 | 11,89 | 12,43 | -0,48% | - |
| 05.10.2020 | 12,42 | 13,23 | 12,08 | 12,49 | -1,38% | - |