28,260$
4,36%
Echtzeit-Aktienkurs Crestwood Equity Partners LP
Bid:
Ask:
Aktienkurse zur Crestwood Equity Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2023 | 27,45 | 28,29 | 27,44 | 28,26 | 4,36% | 4.390.783,00 |
| 01.11.2023 | 27,39 | 27,39 | 26,69 | 27,08 | -0,73% | 2.084.815,00 |
| 31.10.2023 | 27,43 | 27,45 | 27,08 | 27,28 | -0,11% | 570.203,00 |
| 30.10.2023 | 27,26 | 27,35 | 26,81 | 27,31 | 0,04% | 530.225,00 |
| 27.10.2023 | 27,80 | 27,80 | 27,13 | 27,30 | -1,41% | 539.748,00 |
| 26.10.2023 | 27,82 | 27,85 | 27,48 | 27,69 | -0,22% | 474.823,00 |
| 25.10.2023 | 27,95 | 28,10 | 27,67 | 27,75 | -0,25% | 383.102,00 |
| 24.10.2023 | 27,96 | 28,25 | 27,70 | 27,82 | -0,54% | 378.487,00 |
| 23.10.2023 | 28,21 | 28,56 | 27,94 | 27,97 | -1,65% | 250.710,00 |
| 20.10.2023 | 28,83 | 29,06 | 28,44 | 28,44 | -3,20% | 483.589,00 |
| 19.10.2023 | 29,16 | 29,54 | 28,93 | 29,38 | 0,79% | 481.591,00 |
| 18.10.2023 | 29,50 | 29,50 | 28,82 | 29,15 | -0,14% | 456.057,00 |
| 17.10.2023 | 29,59 | 29,59 | 29,07 | 29,19 | -0,24% | 635.289,00 |
| 16.10.2023 | 29,45 | 29,47 | 29,05 | 29,26 | 0,21% | 560.862,00 |
| 13.10.2023 | 29,15 | 29,22 | 28,79 | 29,20 | 0,86% | 491.331,00 |
| 12.10.2023 | 29,27 | 29,33 | 28,68 | 28,95 | -1,09% | 829.518,00 |
| 11.10.2023 | 29,19 | 29,78 | 29,19 | 29,27 | -0,34% | 564.545,00 |
| 10.10.2023 | 29,52 | 29,55 | 29,24 | 29,37 | -0,47% | 481.005,00 |
| 09.10.2023 | 29,17 | 29,52 | 29,08 | 29,51 | 1,76% | 177.489,00 |
| 06.10.2023 | 28,26 | 29,02 | 28,17 | 29,00 | 1,86% | 278.043,00 |
| 05.10.2023 | 27,60 | 28,50 | 27,60 | 28,47 | 1,68% | 167.095,00 |
| 04.10.2023 | 28,44 | 28,44 | 27,40 | 28,00 | -1,72% | 206.467,00 |
| 03.10.2023 | 28,74 | 28,74 | 28,00 | 28,49 | -0,84% | 288.122,00 |
| 02.10.2023 | 29,10 | 29,14 | 28,50 | 28,73 | -1,78% | 299.878,00 |
| 29.09.2023 | 29,20 | 29,42 | 29,02 | 29,25 | 0,14% | 500.199,00 |
| 28.09.2023 | 28,76 | 29,43 | 28,76 | 29,21 | 0,90% | 274.332,00 |
| 27.09.2023 | 29,00 | 29,24 | 28,85 | 28,95 | 0,59% | 314.024,00 |
| 26.09.2023 | 29,00 | 29,27 | 28,77 | 28,78 | -1,40% | 483.091,00 |
| 25.09.2023 | 28,36 | 29,54 | 28,34 | 29,19 | 2,17% | 1.412.126,00 |
| 22.09.2023 | 29,24 | 29,61 | 28,16 | 28,57 | -1,21% | 4.424.096,00 |
| 21.09.2023 | 29,05 | 29,41 | 28,92 | 28,92 | -0,34% | 576.859,00 |
| 20.09.2023 | 29,15 | 29,71 | 28,96 | 29,02 | -0,65% | 767.565,00 |
| 19.09.2023 | 29,10 | 29,41 | 28,81 | 29,21 | 0,55% | 493.597,00 |
| 18.09.2023 | 28,50 | 29,09 | 28,39 | 29,05 | 1,79% | 357.832,00 |
| 15.09.2023 | 28,43 | 28,75 | 28,37 | 28,54 | -0,17% | 1.049.956,00 |
| 14.09.2023 | 28,63 | 28,75 | 28,44 | 28,59 | 0,49% | 351.317,00 |
| 13.09.2023 | 28,89 | 29,00 | 28,45 | 28,45 | -1,08% | 239.204,00 |
| 12.09.2023 | 28,66 | 28,96 | 28,66 | 28,76 | 0,03% | 323.230,00 |
| 11.09.2023 | 29,00 | 29,15 | 28,63 | 28,75 | -1,10% | 273.808,00 |
| 08.09.2023 | 29,14 | 29,29 | 28,80 | 29,07 | 0,66% | 346.874,00 |
| 07.09.2023 | 28,60 | 29,09 | 28,56 | 28,88 | 1,16% | 313.627,00 |
| 06.09.2023 | 28,92 | 29,20 | 28,55 | 28,55 | -2,23% | 322.542,00 |
| 05.09.2023 | 28,81 | 29,27 | 28,81 | 29,20 | 1,04% | 420.074,00 |
| 01.09.2023 | 28,70 | 28,92 | 28,57 | 28,90 | 1,05% | 216.786,00 |
| 31.08.2023 | 28,51 | 28,90 | 28,40 | 28,60 | 0,74% | 803.479,00 |
| 30.08.2023 | 28,28 | 28,49 | 28,24 | 28,39 | 0,71% | 240.811,00 |
| 29.08.2023 | 28,10 | 28,40 | 27,99 | 28,19 | 0,36% | 426.005,00 |
| 28.08.2023 | 28,00 | 28,36 | 27,80 | 28,09 | 0,00% | 409.285,00 |
| 25.08.2023 | 27,85 | 28,23 | 27,77 | 28,09 | 0,79% | 325.487,00 |
| 24.08.2023 | 27,64 | 28,23 | 27,55 | 27,87 | 0,04% | 492.308,00 |
| 23.08.2023 | 27,31 | 27,86 | 27,29 | 27,86 | 1,13% | 494.475,00 |
| 22.08.2023 | 27,48 | 27,61 | 27,20 | 27,55 | 0,36% | 428.028,00 |
| 21.08.2023 | 27,27 | 27,50 | 27,10 | 27,45 | 0,66% | 404.611,00 |
| 18.08.2023 | 26,72 | 27,46 | 26,72 | 27,27 | -0,29% | 1.187.489,00 |
| 17.08.2023 | 27,06 | 27,65 | 27,06 | 27,35 | -0,15% | 1.257.649,00 |
| 16.08.2023 | 26,35 | 27,71 | 26,27 | 27,39 | 4,58% | 4.147.544,00 |
| 15.08.2023 | 26,45 | 26,74 | 26,16 | 26,19 | -1,02% | 256.046,00 |
| 14.08.2023 | 26,57 | 26,79 | 26,17 | 26,46 | 0,11% | 497.888,00 |
| 11.08.2023 | 25,54 | 26,44 | 25,54 | 26,43 | 3,53% | 409.572,00 |
| 10.08.2023 | 26,55 | 26,55 | 25,29 | 25,53 | -1,54% | 540.429,00 |
| 09.08.2023 | 26,05 | 26,94 | 25,88 | 25,93 | -0,46% | 407.599,00 |
| 08.08.2023 | 26,33 | 26,67 | 26,03 | 26,05 | -2,32% | 1.076.909,00 |
| 07.08.2023 | 26,50 | 27,21 | 26,49 | 26,67 | -0,11% | 500.282,00 |
| 04.08.2023 | 26,79 | 26,99 | 26,42 | 26,70 | -2,55% | 506.209,00 |
| 03.08.2023 | 27,00 | 27,90 | 26,95 | 27,40 | 0,81% | 994.533,00 |
| 02.08.2023 | 27,10 | 27,30 | 26,45 | 27,18 | -1,16% | 966.158,00 |
| 01.08.2023 | 29,00 | 29,00 | 27,35 | 27,50 | -5,60% | 1.171.640,00 |
| 31.07.2023 | 29,00 | 29,23 | 28,76 | 29,13 | 1,36% | 512.875,00 |
| 28.07.2023 | 28,75 | 29,05 | 28,40 | 28,74 | 0,52% | 409.649,00 |
| 27.07.2023 | 29,00 | 29,00 | 28,42 | 28,59 | -1,21% | 363.981,00 |
| 26.07.2023 | 28,99 | 29,02 | 28,60 | 28,94 | 0,45% | 251.931,00 |
| 25.07.2023 | 29,42 | 29,42 | 28,68 | 28,81 | -2,07% | 375.900,00 |
| 24.07.2023 | 28,88 | 29,48 | 28,77 | 29,42 | 2,62% | 271.599,00 |
| 21.07.2023 | 28,98 | 29,12 | 28,56 | 28,67 | -0,17% | 156.982,00 |
| 20.07.2023 | 28,43 | 28,98 | 28,38 | 28,72 | 0,70% | 247.852,00 |
| 19.07.2023 | 28,40 | 28,74 | 28,08 | 28,52 | 1,03% | 326.222,00 |
| 18.07.2023 | 28,00 | 28,46 | 27,87 | 28,23 | 0,89% | 283.682,00 |
| 17.07.2023 | 27,82 | 28,12 | 27,72 | 27,98 | 0,25% | 135.413,00 |
| 14.07.2023 | 27,78 | 28,06 | 27,58 | 27,91 | 0,00% | 259.016,00 |
| 13.07.2023 | 27,96 | 28,18 | 27,78 | 27,91 | 0,47% | 179.944,00 |
| 12.07.2023 | 28,03 | 28,10 | 27,69 | 27,78 | -0,89% | 280.927,00 |
| 11.07.2023 | 27,77 | 28,13 | 27,71 | 28,03 | 1,12% | 191.483,00 |
| 10.07.2023 | 27,33 | 27,86 | 27,29 | 27,72 | 1,58% | 329.453,00 |
| 07.07.2023 | 26,47 | 27,29 | 26,47 | 27,29 | 2,71% | 263.397,00 |
| 06.07.2023 | 26,52 | 26,79 | 26,20 | 26,57 | -0,67% | 205.232,00 |
| 05.07.2023 | 26,72 | 26,99 | 26,49 | 26,75 | -0,19% | 110.105,00 |
| 03.07.2023 | 26,54 | 27,07 | 26,54 | 26,80 | 1,21% | 70.495,00 |
| 30.06.2023 | 26,69 | 27,09 | 26,48 | 26,48 | 0,23% | 230.822,00 |
| 29.06.2023 | 26,65 | 26,76 | 26,40 | 26,42 | -0,15% | 261.867,00 |
| 28.06.2023 | 25,83 | 26,47 | 25,83 | 26,46 | 1,77% | 286.123,00 |
| 27.06.2023 | 26,09 | 26,19 | 25,93 | 26,00 | 0,00% | 166.584,00 |
| 26.06.2023 | 25,88 | 26,31 | 25,75 | 26,00 | 1,25% | 204.706,00 |
| 23.06.2023 | 25,91 | 26,30 | 25,61 | 25,68 | -1,27% | 255.419,00 |
| 22.06.2023 | 26,55 | 26,75 | 25,91 | 26,01 | -3,02% | 425.976,00 |
| 21.06.2023 | 27,42 | 27,47 | 26,69 | 26,82 | -2,19% | 400.776,00 |
| 20.06.2023 | 27,99 | 27,99 | 27,27 | 27,42 | -2,49% | 375.180,00 |
| 16.06.2023 | 27,81 | 28,12 | 27,36 | 28,12 | 1,81% | 2.214.316,00 |
| 15.06.2023 | 27,19 | 27,64 | 27,09 | 27,62 | 1,10% | 525.772,00 |
| 14.06.2023 | 26,66 | 27,33 | 26,65 | 27,32 | 3,48% | 636.287,00 |
| 13.06.2023 | 26,85 | 27,25 | 26,29 | 26,40 | -1,35% | 482.800,00 |