20,540$
-2,19%
Echtzeit-Aktienkurs CrossAmerica Partners LP
Bid:
Ask:
Aktienkurse zur CrossAmerica Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21,03 | 21,14 | 20,55 | 20,74 | -1,26% | 23.891,00 |
| 02.07.2025 | 21,02 | 21,15 | 20,80 | 21,00 | 0,62% | 18.596,00 |
| 01.07.2025 | 20,99 | 21,12 | 20,80 | 20,87 | -0,24% | 13.321,00 |
| 30.06.2025 | 21,06 | 21,23 | 20,73 | 20,92 | 0,10% | 31.688,00 |
| 27.06.2025 | 21,16 | 21,44 | 20,81 | 20,90 | -1,14% | 46.053,00 |
| 26.06.2025 | 21,03 | 21,15 | 20,72 | 21,14 | 1,20% | 18.380,00 |
| 25.06.2025 | 21,49 | 21,49 | 20,72 | 20,89 | -2,06% | 25.549,00 |
| 24.06.2025 | 21,66 | 21,66 | 21,28 | 21,33 | -0,37% | 13.594,00 |
| 23.06.2025 | 21,22 | 21,68 | 21,15 | 21,41 | 1,18% | 16.153,00 |
| 20.06.2025 | 21,45 | 21,45 | 21,02 | 21,16 | -1,58% | 66.888,00 |
| 18.06.2025 | 21,70 | 21,87 | 21,19 | 21,50 | -0,28% | 29.427,00 |
| 17.06.2025 | 22,28 | 22,28 | 21,50 | 21,56 | -0,37% | 22.765,00 |
| 16.06.2025 | 21,99 | 21,99 | 21,50 | 21,64 | -1,23% | 28.231,00 |
| 13.06.2025 | 22,05 | 22,37 | 21,76 | 21,91 | -1,04% | 36.647,00 |
| 12.06.2025 | 21,82 | 22,42 | 21,75 | 22,14 | 1,28% | 19.641,00 |
| 11.06.2025 | 21,73 | 22,40 | 21,73 | 21,86 | -0,05% | 24.914,00 |
| 10.06.2025 | 21,71 | 22,24 | 21,71 | 21,87 | 0,41% | 9.945,00 |
| 09.06.2025 | 21,93 | 22,22 | 21,61 | 21,78 | -0,59% | 23.605,00 |
| 06.06.2025 | 22,07 | 22,39 | 21,75 | 21,91 | 0,00% | 13.756,00 |
| 05.06.2025 | 21,71 | 22,24 | 21,61 | 21,91 | 0,83% | 19.427,00 |
| 04.06.2025 | 22,10 | 22,38 | 21,66 | 21,73 | -0,46% | 32.715,00 |
| 03.06.2025 | 21,63 | 22,11 | 21,63 | 21,83 | 0,83% | 13.955,00 |
| 02.06.2025 | 21,73 | 22,06 | 21,58 | 21,65 | 0,28% | 22.588,00 |
| 30.05.2025 | 22,00 | 22,26 | 21,59 | 21,59 | -2,17% | 27.853,00 |
| 29.05.2025 | 22,17 | 22,20 | 21,88 | 22,07 | -0,68% | 29.112,00 |
| 28.05.2025 | 22,57 | 22,85 | 22,13 | 22,22 | -2,42% | 26.861,00 |
| 27.05.2025 | 22,72 | 22,78 | 22,42 | 22,77 | 0,93% | 13.089,00 |
| 23.05.2025 | 22,57 | 22,89 | 22,33 | 22,56 | 0,22% | 15.203,00 |
| 22.05.2025 | 22,30 | 22,68 | 22,30 | 22,51 | -0,27% | 12.202,00 |
| 21.05.2025 | 22,62 | 22,82 | 22,19 | 22,57 | -1,01% | 22.253,00 |
| 20.05.2025 | 22,70 | 22,92 | 22,64 | 22,80 | -0,39% | 12.730,00 |
| 19.05.2025 | 23,10 | 23,20 | 22,43 | 22,89 | -1,38% | 30.940,00 |
| 16.05.2025 | 23,44 | 23,55 | 23,06 | 23,21 | -1,15% | 19.170,00 |
| 15.05.2025 | 22,86 | 23,62 | 22,86 | 23,48 | 1,21% | 42.947,00 |
| 14.05.2025 | 22,85 | 23,20 | 22,08 | 23,20 | 4,69% | 37.249,00 |
| 13.05.2025 | 21,60 | 22,27 | 21,57 | 22,16 | 2,74% | 22.493,00 |
| 12.05.2025 | 22,04 | 22,04 | 21,57 | 21,57 | -1,69% | 42.218,00 |
| 09.05.2025 | 22,19 | 22,45 | 21,94 | 21,94 | -1,44% | 37.749,00 |
| 08.05.2025 | 22,50 | 22,50 | 21,75 | 22,26 | -2,37% | 45.234,00 |
| 07.05.2025 | 22,85 | 22,94 | 22,50 | 22,80 | -0,13% | 17.721,00 |
| 06.05.2025 | 23,32 | 23,50 | 22,75 | 22,83 | -1,81% | 23.477,00 |
| 05.05.2025 | 23,64 | 23,89 | 23,05 | 23,25 | -4,99% | 53.563,00 |
| 02.05.2025 | 24,41 | 24,53 | 24,07 | 24,47 | 1,12% | 39.590,00 |
| 01.05.2025 | 23,86 | 24,30 | 23,73 | 24,20 | 1,55% | 34.833,00 |
| 30.04.2025 | 24,36 | 24,38 | 23,74 | 23,83 | -2,22% | 31.602,00 |
| 29.04.2025 | 24,19 | 24,52 | 23,94 | 24,37 | 1,08% | 32.750,00 |
| 28.04.2025 | 23,91 | 24,20 | 23,83 | 24,11 | 1,95% | 15.606,00 |
| 25.04.2025 | 24,00 | 24,00 | 23,52 | 23,65 | -1,42% | 24.241,00 |
| 24.04.2025 | 23,60 | 24,12 | 23,44 | 23,99 | 1,52% | 21.476,00 |
| 23.04.2025 | 23,21 | 23,86 | 23,21 | 23,63 | 2,21% | 19.794,00 |
| 22.04.2025 | 22,68 | 23,20 | 22,63 | 23,12 | 3,12% | 15.634,00 |
| 21.04.2025 | 22,84 | 22,91 | 22,20 | 22,42 | -2,65% | 26.095,00 |
| 17.04.2025 | 23,10 | 23,41 | 22,93 | 23,03 | 0,00% | 17.645,00 |
| 16.04.2025 | 22,77 | 23,13 | 22,58 | 23,03 | 2,31% | 28.508,00 |
| 15.04.2025 | 22,60 | 22,84 | 22,20 | 22,51 | 0,22% | 33.683,00 |
| 14.04.2025 | 22,07 | 22,59 | 21,91 | 22,46 | 2,09% | 25.147,00 |
| 11.04.2025 | 21,79 | 22,38 | 21,44 | 22,00 | 1,24% | 29.515,00 |
| 10.04.2025 | 22,00 | 22,37 | 21,09 | 21,73 | -2,64% | 37.008,00 |
| 09.04.2025 | 21,86 | 22,46 | 21,20 | 22,32 | 2,53% | 42.947,00 |
| 08.04.2025 | 22,63 | 22,63 | 21,54 | 21,77 | -0,23% | 49.233,00 |
| 07.04.2025 | 21,00 | 22,41 | 20,97 | 21,82 | -2,50% | 92.876,00 |
| 04.04.2025 | 24,45 | 24,49 | 22,08 | 22,38 | -9,58% | 123.532,00 |
| 03.04.2025 | 25,15 | 25,15 | 24,37 | 24,75 | -1,55% | 35.096,00 |
| 02.04.2025 | 24,93 | 25,73 | 24,93 | 25,14 | 0,80% | 49.114,00 |
| 01.04.2025 | 24,75 | 24,99 | 24,51 | 24,94 | 1,51% | 33.239,00 |
| 31.03.2025 | 24,34 | 24,97 | 24,26 | 24,57 | 0,99% | 60.256,00 |
| 28.03.2025 | 24,34 | 24,41 | 23,98 | 24,33 | 0,45% | 23.793,00 |
| 27.03.2025 | 24,15 | 24,50 | 23,97 | 24,22 | -0,45% | 29.371,00 |
| 26.03.2025 | 23,93 | 24,50 | 23,88 | 24,33 | 1,84% | 51.823,00 |
| 25.03.2025 | 23,78 | 23,89 | 23,43 | 23,89 | 0,21% | 22.658,00 |
| 24.03.2025 | 23,63 | 23,86 | 23,41 | 23,84 | 0,97% | 29.959,00 |
| 21.03.2025 | 23,81 | 23,83 | 23,40 | 23,61 | -0,84% | 110.331,00 |
| 20.03.2025 | 23,63 | 23,83 | 23,41 | 23,81 | 0,85% | 30.471,00 |
| 19.03.2025 | 23,68 | 23,73 | 23,45 | 23,61 | 0,00% | 26.123,00 |
| 18.03.2025 | 23,56 | 23,69 | 23,51 | 23,61 | 0,25% | 24.635,00 |
| 17.03.2025 | 23,49 | 23,72 | 23,45 | 23,55 | 0,38% | 42.563,00 |
| 14.03.2025 | 23,49 | 23,73 | 23,34 | 23,46 | 0,17% | 29.982,00 |
| 13.03.2025 | 23,47 | 23,47 | 23,06 | 23,42 | 1,69% | 28.237,00 |
| 12.03.2025 | 23,47 | 23,54 | 23,02 | 23,03 | -1,96% | 20.917,00 |
| 11.03.2025 | 23,30 | 23,51 | 23,02 | 23,49 | 0,38% | 22.352,00 |
| 10.03.2025 | 23,10 | 23,57 | 23,10 | 23,40 | 0,43% | 65.636,00 |
| 07.03.2025 | 23,25 | 23,69 | 23,14 | 23,30 | -0,09% | 24.776,00 |
| 06.03.2025 | 23,65 | 23,71 | 23,09 | 23,32 | -0,64% | 28.668,00 |
| 05.03.2025 | 23,70 | 23,90 | 23,32 | 23,47 | -0,97% | 27.833,00 |
| 04.03.2025 | 23,51 | 23,80 | 23,34 | 23,70 | -0,13% | 34.761,00 |
| 03.03.2025 | 23,55 | 23,97 | 23,01 | 23,73 | 2,20% | 115.320,00 |
| 28.02.2025 | 22,75 | 23,27 | 22,40 | 23,22 | 1,13% | 113.784,00 |
| 27.02.2025 | 22,00 | 22,96 | 21,89 | 22,96 | 0,53% | 111.893,00 |
| 26.02.2025 | 22,58 | 23,03 | 22,25 | 22,84 | 0,13% | 107.046,00 |
| 25.02.2025 | 22,89 | 22,92 | 22,57 | 22,81 | 0,04% | 17.495,00 |
| 24.02.2025 | 22,87 | 23,01 | 22,61 | 22,80 | -0,31% | 19.680,00 |
| 21.02.2025 | 23,20 | 23,20 | 22,69 | 22,87 | -1,63% | 34.804,00 |
| 20.02.2025 | 22,99 | 23,25 | 22,77 | 23,25 | 1,48% | 24.002,00 |
| 19.02.2025 | 22,97 | 23,09 | 22,80 | 22,91 | 0,70% | 32.440,00 |
| 18.02.2025 | 22,75 | 22,99 | 22,60 | 22,75 | 0,44% | 55.913,00 |
| 14.02.2025 | 22,62 | 22,89 | 22,62 | 22,65 | 0,09% | 14.988,00 |
| 13.02.2025 | 22,66 | 22,87 | 22,33 | 22,63 | 1,16% | 62.116,00 |
| 12.02.2025 | 22,51 | 22,79 | 22,16 | 22,37 | -0,09% | 43.874,00 |
| 11.02.2025 | 22,23 | 22,55 | 22,19 | 22,39 | 0,13% | 15.087,00 |
| 10.02.2025 | 22,31 | 22,64 | 22,27 | 22,36 | -0,62% | 14.399,00 |