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