20,230$
0,35%
Echtzeit-Aktienkurs CrossAmerica Partners LP
Bid:
Ask:
Aktienkurse zur CrossAmerica Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 20,16 | 20,42 | 20,13 | 20,13 | -0,15% | 28.515,00 |
| 25.07.2024 | 19,99 | 20,24 | 19,82 | 20,16 | 1,36% | 17.923,00 |
| 24.07.2024 | 19,80 | 20,00 | 19,72 | 19,89 | 1,27% | 37.432,00 |
| 23.07.2024 | 19,60 | 19,70 | 19,60 | 19,64 | 0,41% | 14.559,00 |
| 22.07.2024 | 19,76 | 19,90 | 19,52 | 19,56 | -0,25% | 17.799,00 |
| 19.07.2024 | 19,72 | 19,89 | 19,50 | 19,61 | 0,15% | 21.954,00 |
| 18.07.2024 | 19,70 | 19,76 | 19,55 | 19,58 | -0,66% | 27.645,00 |
| 17.07.2024 | 19,78 | 20,00 | 19,68 | 19,71 | -0,15% | 16.268,00 |
| 16.07.2024 | 19,81 | 19,87 | 19,65 | 19,74 | 0,25% | 30.614,00 |
| 15.07.2024 | 19,88 | 19,88 | 19,63 | 19,69 | 0,00% | 13.001,00 |
| 12.07.2024 | 19,92 | 19,92 | 19,65 | 19,69 | -0,40% | 46.540,00 |
| 11.07.2024 | 19,69 | 19,87 | 19,67 | 19,77 | -0,05% | 16.685,00 |
| 10.07.2024 | 19,99 | 19,99 | 19,50 | 19,78 | -0,20% | 36.526,00 |
| 09.07.2024 | 19,75 | 20,05 | 19,72 | 19,82 | 0,51% | 10.359,00 |
| 08.07.2024 | 19,70 | 19,79 | 19,60 | 19,72 | 0,15% | 18.084,00 |
| 05.07.2024 | 19,66 | 19,77 | 19,55 | 19,69 | -0,10% | 22.421,00 |
| 03.07.2024 | 19,89 | 19,89 | 19,71 | 19,71 | -0,10% | 13.253,00 |
| 02.07.2024 | 19,92 | 19,95 | 19,61 | 19,73 | -0,50% | 23.525,00 |
| 01.07.2024 | 20,02 | 20,02 | 19,78 | 19,83 | -0,10% | 23.878,00 |
| 28.06.2024 | 20,18 | 20,20 | 19,81 | 19,85 | -0,30% | 28.854,00 |
| 27.06.2024 | 20,30 | 20,35 | 19,86 | 19,91 | -0,99% | 16.361,00 |
| 26.06.2024 | 20,15 | 20,27 | 19,99 | 20,11 | 0,25% | 20.295,00 |
| 25.06.2024 | 20,50 | 20,50 | 20,03 | 20,06 | -2,38% | 17.693,00 |
| 24.06.2024 | 20,39 | 20,55 | 20,12 | 20,55 | 0,24% | 64.684,00 |
| 21.06.2024 | 19,87 | 20,57 | 19,70 | 20,50 | 2,30% | 137.256,00 |
| 20.06.2024 | 19,90 | 20,36 | 19,90 | 20,04 | -0,05% | 30.208,00 |
| 18.06.2024 | 20,11 | 20,39 | 19,89 | 20,05 | -0,50% | 26.601,00 |
| 17.06.2024 | 20,21 | 20,35 | 19,89 | 20,15 | -0,30% | 19.622,00 |
| 14.06.2024 | 20,21 | 20,38 | 20,00 | 20,21 | 1,10% | 20.214,00 |
| 13.06.2024 | 20,00 | 20,17 | 19,87 | 19,99 | 0,15% | 32.278,00 |
| 12.06.2024 | 20,39 | 20,39 | 19,77 | 19,96 | -0,80% | 29.469,00 |
| 11.06.2024 | 20,10 | 20,28 | 20,09 | 20,12 | -0,49% | 32.038,00 |
| 10.06.2024 | 20,19 | 20,36 | 20,17 | 20,22 | -0,15% | 11.692,00 |
| 07.06.2024 | 20,30 | 20,37 | 20,18 | 20,25 | -0,25% | 26.466,00 |
| 06.06.2024 | 20,21 | 20,46 | 20,20 | 20,30 | -0,39% | 18.774,00 |
| 05.06.2024 | 20,40 | 20,41 | 20,09 | 20,38 | 0,00% | 21.000,00 |
| 04.06.2024 | 20,09 | 20,52 | 20,09 | 20,38 | -1,36% | 26.454,00 |
| 03.06.2024 | 20,37 | 20,75 | 20,31 | 20,66 | 1,92% | 40.827,00 |
| 31.05.2024 | 19,69 | 20,31 | 19,69 | 20,27 | 3,47% | 41.809,00 |
| 30.05.2024 | 19,71 | 19,90 | 19,52 | 19,59 | -0,61% | 21.617,00 |
| 29.05.2024 | 19,80 | 20,13 | 19,70 | 19,71 | -0,50% | 13.156,00 |
| 28.05.2024 | 19,99 | 20,14 | 19,79 | 19,81 | -1,34% | 28.350,00 |
| 24.05.2024 | 19,51 | 20,18 | 19,51 | 20,08 | 2,76% | 24.038,00 |
| 23.05.2024 | 19,62 | 19,89 | 19,45 | 19,54 | -0,56% | 56.673,00 |
| 22.05.2024 | 20,12 | 20,12 | 19,61 | 19,65 | -1,85% | 58.762,00 |
| 21.05.2024 | 19,90 | 20,26 | 19,58 | 20,02 | 0,55% | 101.686,00 |
| 20.05.2024 | 20,00 | 20,11 | 19,73 | 19,91 | -0,05% | 69.834,00 |
| 17.05.2024 | 19,57 | 20,09 | 19,46 | 19,92 | 1,43% | 62.989,00 |
| 16.05.2024 | 19,58 | 19,80 | 19,35 | 19,64 | 0,51% | 54.208,00 |
| 15.05.2024 | 19,47 | 19,89 | 19,26 | 19,54 | 0,36% | 65.484,00 |
| 14.05.2024 | 19,12 | 19,54 | 19,01 | 19,47 | 2,69% | 68.575,00 |
| 13.05.2024 | 20,16 | 20,31 | 18,81 | 18,96 | -6,32% | 156.993,00 |
| 10.05.2024 | 21,29 | 21,64 | 20,11 | 20,24 | -4,26% | 113.164,00 |
| 09.05.2024 | 21,99 | 22,36 | 20,99 | 21,14 | -4,65% | 116.310,00 |
| 08.05.2024 | 22,09 | 22,34 | 21,81 | 22,17 | 0,64% | 26.611,00 |
| 07.05.2024 | 22,32 | 22,32 | 21,73 | 22,03 | -0,99% | 49.783,00 |
| 06.05.2024 | 22,19 | 22,47 | 22,19 | 22,25 | -0,36% | 42.795,00 |
| 03.05.2024 | 22,55 | 22,55 | 22,18 | 22,33 | -1,46% | 59.186,00 |
| 02.05.2024 | 22,25 | 22,73 | 22,19 | 22,66 | -1,39% | 40.508,00 |
| 01.05.2024 | 23,00 | 23,16 | 22,85 | 22,98 | -0,09% | 62.586,00 |
| 30.04.2024 | 23,15 | 23,60 | 22,95 | 23,00 | -1,20% | 52.885,00 |
| 29.04.2024 | 23,20 | 23,47 | 23,10 | 23,28 | -0,04% | 44.908,00 |
| 26.04.2024 | 22,92 | 23,50 | 22,78 | 23,29 | 1,61% | 36.313,00 |
| 25.04.2024 | 23,08 | 23,09 | 22,80 | 22,92 | -0,74% | 23.644,00 |
| 24.04.2024 | 22,87 | 23,33 | 22,87 | 23,09 | 0,17% | 26.240,00 |
| 23.04.2024 | 23,36 | 23,36 | 22,85 | 23,05 | 1,54% | 51.361,00 |
| 22.04.2024 | 22,67 | 22,90 | 22,30 | 22,70 | 0,53% | 31.048,00 |
| 19.04.2024 | 22,41 | 22,70 | 22,39 | 22,58 | 1,03% | 16.447,00 |
| 18.04.2024 | 22,15 | 22,48 | 22,15 | 22,35 | 0,72% | 10.893,00 |
| 17.04.2024 | 22,36 | 22,36 | 21,95 | 22,19 | -0,31% | 18.634,00 |
| 16.04.2024 | 22,04 | 22,35 | 21,86 | 22,26 | 0,54% | 25.513,00 |
| 15.04.2024 | 22,34 | 22,53 | 22,04 | 22,14 | -1,56% | 29.957,00 |
| 12.04.2024 | 22,42 | 22,76 | 22,42 | 22,49 | -0,62% | 38.190,00 |
| 11.04.2024 | 22,73 | 22,73 | 22,45 | 22,63 | 0,13% | 16.671,00 |
| 10.04.2024 | 22,74 | 22,81 | 22,48 | 22,60 | -0,66% | 34.359,00 |
| 09.04.2024 | 23,25 | 23,33 | 22,75 | 22,75 | -1,30% | 24.838,00 |
| 08.04.2024 | 22,82 | 23,43 | 22,60 | 23,05 | 1,01% | 24.872,00 |
| 05.04.2024 | 23,20 | 23,34 | 22,82 | 22,82 | -1,81% | 18.150,00 |
| 04.04.2024 | 23,17 | 23,27 | 22,88 | 23,24 | 1,04% | 25.380,00 |
| 03.04.2024 | 23,11 | 23,25 | 22,82 | 23,00 | -0,48% | 19.292,00 |
| 02.04.2024 | 22,99 | 23,19 | 22,64 | 23,11 | 0,57% | 15.605,00 |
| 01.04.2024 | 22,72 | 23,22 | 22,49 | 22,98 | 0,83% | 35.083,00 |
| 28.03.2024 | 21,98 | 22,94 | 21,98 | 22,79 | -0,18% | 38.718,00 |
| 27.03.2024 | 22,76 | 22,90 | 22,65 | 22,83 | 0,18% | 13.600,00 |
| 26.03.2024 | 22,93 | 22,99 | 22,63 | 22,79 | 0,09% | 21.363,00 |
| 25.03.2024 | 22,42 | 22,97 | 22,42 | 22,77 | 0,75% | 23.248,00 |
| 22.03.2024 | 22,75 | 23,00 | 22,53 | 22,60 | -0,53% | 20.485,00 |
| 21.03.2024 | 22,70 | 22,81 | 22,46 | 22,72 | 0,44% | 14.042,00 |
| 20.03.2024 | 22,57 | 22,73 | 22,39 | 22,62 | 0,62% | 17.847,00 |
| 19.03.2024 | 22,60 | 22,60 | 22,28 | 22,48 | 0,18% | 7.783,00 |
| 18.03.2024 | 22,49 | 22,60 | 22,34 | 22,44 | 0,00% | 34.054,00 |
| 15.03.2024 | 22,27 | 22,44 | 22,10 | 22,44 | 1,17% | 30.670,00 |
| 14.03.2024 | 22,11 | 22,29 | 21,96 | 22,18 | 0,45% | 16.196,00 |
| 13.03.2024 | 22,04 | 22,22 | 22,00 | 22,08 | 1,05% | 9.124,00 |
| 12.03.2024 | 22,12 | 22,33 | 21,67 | 21,85 | -0,59% | 15.518,00 |
| 11.03.2024 | 21,90 | 22,13 | 21,70 | 21,98 | 0,05% | 22.825,00 |
| 08.03.2024 | 22,34 | 22,36 | 21,83 | 21,97 | -1,08% | 13.437,00 |
| 07.03.2024 | 22,12 | 22,35 | 21,30 | 22,21 | 0,95% | 26.317,00 |
| 06.03.2024 | 21,79 | 22,18 | 21,73 | 22,00 | 0,46% | 23.434,00 |
| 05.03.2024 | 21,68 | 21,97 | 21,48 | 21,90 | 1,11% | 17.901,00 |