21,920$
0,46%
Echtzeit-Aktienkurs CrossAmerica Partners LP
Bid:
Ask:
Aktienkurse zur CrossAmerica Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 21,82 | 22,12 | 21,50 | 21,92 | 0,46% | 29.724,00 |
| 17.03.2026 | 21,48 | 21,95 | 21,47 | 21,82 | 1,63% | 34.811,00 |
| 16.03.2026 | 21,50 | 21,71 | 21,31 | 21,47 | -1,29% | 47.205,00 |
| 13.03.2026 | 22,23 | 22,23 | 21,53 | 21,75 | -1,89% | 43.190,00 |
| 12.03.2026 | 22,23 | 22,32 | 22,07 | 22,17 | 1,42% | 19.449,00 |
| 11.03.2026 | 22,09 | 22,19 | 21,75 | 21,86 | -0,46% | 21.005,00 |
| 10.03.2026 | 22,24 | 22,50 | 21,83 | 21,96 | -1,88% | 43.580,00 |
| 09.03.2026 | 22,69 | 22,78 | 21,68 | 22,38 | -0,40% | 67.374,00 |
| 06.03.2026 | 22,25 | 22,47 | 21,67 | 22,47 | 2,84% | 52.887,00 |
| 05.03.2026 | 21,39 | 21,90 | 21,38 | 21,85 | 2,39% | 38.579,00 |
| 04.03.2026 | 20,93 | 21,43 | 20,59 | 21,34 | 2,25% | 40.651,00 |
| 03.03.2026 | 20,99 | 20,99 | 20,52 | 20,87 | 1,36% | 40.665,00 |
| 02.03.2026 | 20,49 | 20,84 | 20,49 | 20,59 | 2,03% | 21.395,00 |
| 27.02.2026 | 20,40 | 20,68 | 20,03 | 20,18 | -0,44% | 340.436,00 |
| 26.02.2026 | 20,74 | 21,05 | 20,16 | 20,27 | 2,48% | 263.906,00 |
| 25.02.2026 | 20,92 | 20,92 | 19,78 | 19,78 | -2,47% | 354.846,00 |
| 24.02.2026 | 20,63 | 20,78 | 20,20 | 20,28 | -2,41% | 111.722,00 |
| 23.02.2026 | 21,17 | 21,35 | 20,17 | 20,78 | -2,53% | 119.690,00 |
| 20.02.2026 | 22,23 | 22,26 | 21,04 | 21,32 | -3,18% | 61.439,00 |
| 19.02.2026 | 22,25 | 22,52 | 21,81 | 22,02 | -1,30% | 61.874,00 |
| 18.02.2026 | 22,56 | 22,79 | 22,25 | 22,31 | -1,15% | 31.286,00 |
| 17.02.2026 | 23,05 | 23,17 | 22,39 | 22,57 | -2,55% | 48.670,00 |
| 13.02.2026 | 22,85 | 23,24 | 22,50 | 23,16 | 2,03% | 29.136,00 |
| 12.02.2026 | 23,00 | 23,15 | 22,69 | 22,70 | -1,26% | 48.399,00 |
| 11.02.2026 | 22,30 | 23,05 | 22,20 | 22,99 | 2,96% | 60.487,00 |
| 10.02.2026 | 22,03 | 22,38 | 21,96 | 22,33 | 1,18% | 22.059,00 |
| 09.02.2026 | 22,07 | 22,10 | 21,84 | 22,07 | 0,50% | 17.363,00 |
| 06.02.2026 | 22,23 | 22,23 | 21,93 | 21,96 | -0,99% | 21.909,00 |
| 05.02.2026 | 22,14 | 22,32 | 22,03 | 22,18 | -0,14% | 15.120,00 |
| 04.02.2026 | 21,92 | 22,34 | 21,92 | 22,21 | 0,50% | 16.688,00 |
| 03.02.2026 | 21,95 | 22,18 | 21,78 | 22,10 | 0,36% | 18.416,00 |
| 02.02.2026 | 21,99 | 22,29 | 21,75 | 22,02 | -2,35% | 36.043,00 |
| 30.01.2026 | 22,80 | 22,82 | 22,26 | 22,55 | -0,97% | 53.959,00 |
| 29.01.2026 | 22,82 | 22,92 | 22,70 | 22,77 | 0,93% | 22.180,00 |
| 28.01.2026 | 22,50 | 22,75 | 22,43 | 22,56 | -0,22% | 34.400,00 |
| 27.01.2026 | 22,80 | 22,80 | 22,56 | 22,61 | -0,70% | 26.977,00 |
| 26.01.2026 | 22,64 | 22,86 | 22,56 | 22,77 | 1,11% | 24.907,00 |
| 23.01.2026 | 22,65 | 22,80 | 22,51 | 22,52 | -0,04% | 23.410,00 |
| 22.01.2026 | 22,25 | 22,66 | 22,25 | 22,53 | 1,30% | 36.467,00 |
| 21.01.2026 | 22,00 | 22,31 | 22,00 | 22,24 | 1,09% | 15.436,00 |
| 20.01.2026 | 21,82 | 22,15 | 21,64 | 22,00 | 0,92% | 55.071,00 |
| 16.01.2026 | 21,74 | 21,90 | 21,54 | 21,80 | 1,35% | 24.876,00 |
| 15.01.2026 | 21,43 | 21,66 | 21,24 | 21,51 | -0,55% | 25.113,00 |
| 14.01.2026 | 21,47 | 21,89 | 21,47 | 21,63 | 1,03% | 17.840,00 |
| 13.01.2026 | 21,10 | 21,45 | 21,10 | 21,41 | 2,10% | 12.494,00 |
| 12.01.2026 | 21,05 | 21,17 | 20,91 | 20,97 | -0,29% | 37.323,00 |
| 09.01.2026 | 21,08 | 21,09 | 20,90 | 21,03 | 0,24% | 12.818,00 |
| 08.01.2026 | 20,86 | 21,07 | 20,81 | 20,98 | 0,87% | 20.878,00 |
| 07.01.2026 | 20,66 | 20,87 | 20,66 | 20,80 | 0,63% | 19.417,00 |
| 06.01.2026 | 21,00 | 21,00 | 20,60 | 20,67 | -1,20% | 37.439,00 |
| 05.01.2026 | 20,64 | 20,99 | 20,64 | 20,92 | 1,45% | 28.218,00 |
| 02.01.2026 | 20,28 | 20,71 | 20,27 | 20,62 | 0,10% | 14.155,00 |
| 31.12.2025 | 20,50 | 20,64 | 20,20 | 20,60 | 0,44% | 59.072,00 |
| 30.12.2025 | 20,85 | 20,85 | 20,50 | 20,51 | -1,25% | 31.273,00 |
| 29.12.2025 | 20,88 | 20,90 | 20,63 | 20,77 | -0,38% | 21.126,00 |
| 26.12.2025 | 20,78 | 20,98 | 20,66 | 20,85 | 0,00% | 23.108,00 |
| 24.12.2025 | 20,74 | 21,17 | 20,74 | 20,85 | 0,14% | 3.589,00 |
| 23.12.2025 | 20,66 | 21,02 | 20,66 | 20,82 | 0,39% | 14.255,00 |
| 22.12.2025 | 20,51 | 21,00 | 20,51 | 20,74 | 1,17% | 21.230,00 |
| 19.12.2025 | 21,10 | 21,23 | 20,50 | 20,50 | -2,47% | 42.798,00 |
| 18.12.2025 | 20,75 | 21,20 | 20,60 | 21,02 | 1,35% | 29.648,00 |
| 17.12.2025 | 20,58 | 20,77 | 20,55 | 20,74 | 0,29% | 19.859,00 |
| 16.12.2025 | 20,64 | 20,75 | 20,42 | 20,68 | -0,39% | 36.623,00 |
| 15.12.2025 | 20,79 | 20,89 | 20,50 | 20,76 | -0,48% | 28.351,00 |
| 12.12.2025 | 20,85 | 20,93 | 20,75 | 20,86 | 0,48% | 16.333,00 |
| 11.12.2025 | 20,60 | 20,84 | 20,52 | 20,76 | 0,24% | 33.574,00 |
| 10.12.2025 | 20,67 | 20,80 | 20,48 | 20,71 | 0,68% | 28.356,00 |
| 09.12.2025 | 20,60 | 20,90 | 20,47 | 20,57 | 0,73% | 14.509,00 |
| 08.12.2025 | 20,50 | 20,70 | 20,42 | 20,42 | -0,39% | 12.931,00 |
| 05.12.2025 | 20,65 | 20,83 | 20,40 | 20,50 | -0,73% | 25.503,00 |
| 04.12.2025 | 20,61 | 20,93 | 20,42 | 20,65 | 0,24% | 37.178,00 |
| 03.12.2025 | 20,45 | 20,60 | 20,45 | 20,60 | 0,29% | 8.520,00 |
| 02.12.2025 | 20,69 | 20,72 | 20,45 | 20,54 | -1,15% | 9.724,00 |
| 01.12.2025 | 20,42 | 20,90 | 20,34 | 20,78 | 1,86% | 17.657,00 |
| 28.11.2025 | 20,40 | 20,69 | 20,38 | 20,40 | 0,05% | 9.677,00 |
| 26.11.2025 | 20,60 | 20,78 | 20,26 | 20,39 | -0,49% | 26.621,00 |
| 25.11.2025 | 20,30 | 20,51 | 20,28 | 20,49 | 0,94% | 15.048,00 |
| 24.11.2025 | 20,69 | 20,70 | 20,20 | 20,30 | -2,45% | 19.778,00 |
| 21.11.2025 | 20,39 | 20,89 | 20,39 | 20,81 | 1,41% | 12.517,00 |
| 20.11.2025 | 20,80 | 20,87 | 20,41 | 20,52 | -0,58% | 10.514,00 |
| 19.11.2025 | 20,97 | 20,97 | 20,47 | 20,64 | -1,85% | 69.971,00 |
| 18.11.2025 | 20,87 | 21,13 | 20,87 | 21,03 | -0,10% | 8.248,00 |
| 17.11.2025 | 21,15 | 21,24 | 20,99 | 21,05 | -0,47% | 23.146,00 |
| 14.11.2025 | 21,03 | 21,26 | 20,89 | 21,15 | 1,10% | 20.235,00 |
| 13.11.2025 | 21,00 | 21,25 | 20,86 | 20,92 | -0,24% | 34.255,00 |
| 12.11.2025 | 20,80 | 20,99 | 20,64 | 20,97 | 1,21% | 40.868,00 |
| 11.11.2025 | 20,70 | 20,80 | 20,62 | 20,72 | -0,29% | 23.051,00 |
| 10.11.2025 | 20,50 | 20,78 | 20,31 | 20,78 | 0,39% | 19.132,00 |
| 07.11.2025 | 20,36 | 20,87 | 20,27 | 20,70 | 0,83% | 19.099,00 |
| 06.11.2025 | 20,84 | 20,84 | 20,08 | 20,53 | 2,45% | 21.728,00 |
| 05.11.2025 | 20,10 | 20,19 | 19,90 | 20,04 | 0,00% | 56.310,00 |
| 04.11.2025 | 20,12 | 20,26 | 20,03 | 20,04 | -1,13% | 25.762,00 |
| 03.11.2025 | 20,50 | 20,60 | 20,16 | 20,27 | -4,30% | 35.666,00 |
| 31.10.2025 | 20,87 | 21,26 | 20,74 | 21,18 | 1,92% | 93.717,00 |
| 30.10.2025 | 20,70 | 20,96 | 20,49 | 20,78 | 0,87% | 24.401,00 |
| 29.10.2025 | 20,99 | 20,99 | 20,59 | 20,60 | -1,48% | 34.743,00 |
| 28.10.2025 | 21,20 | 21,20 | 20,86 | 20,91 | -0,99% | 24.621,00 |
| 27.10.2025 | 20,99 | 21,26 | 20,98 | 21,12 | 0,14% | 28.161,00 |
| 24.10.2025 | 20,84 | 21,13 | 20,75 | 21,09 | 1,44% | 27.603,00 |
| 23.10.2025 | 20,48 | 21,00 | 20,48 | 20,79 | 2,21% | 51.084,00 |