21,420$
2,15%
Echtzeit-Aktienkurs CrossAmerica Partners LP
Bid:
Ask:
Aktienkurse zur CrossAmerica Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2026 | 21,22 | 21,44 | 21,22 | 21,42 | 2,15% | 2.081,00 |
| 12.01.2026 | 21,00 | 21,17 | 20,91 | 20,97 | -0,29% | 37.318,00 |
| 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% | 20.766,00 |
| 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% | 37.437,00 |
| 05.01.2026 | 20,71 | 20,99 | 20,64 | 20,92 | 1,45% | 28.216,00 |
| 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 | 20,70 | 20,85 | 20,50 | 20,51 | -1,25% | 31.273,00 |
| 29.12.2025 | 20,90 | 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 | 20,84 | 21,02 | 20,66 | 20,82 | 0,39% | 14.253,00 |
| 22.12.2025 | 20,51 | 21,00 | 20,51 | 20,74 | 1,17% | 21.219,00 |
| 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 | 20,65 | 20,77 | 20,55 | 20,74 | 0,29% | 19.859,00 |
| 16.12.2025 | 20,71 | 20,75 | 20,42 | 20,68 | -0,39% | 36.601,00 |
| 15.12.2025 | 20,75 | 20,89 | 20,50 | 20,76 | -0,48% | 28.350,00 |
| 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% | 33.569,00 |
| 10.12.2025 | 20,69 | 20,80 | 20,48 | 20,71 | 0,68% | 28.356,00 |
| 09.12.2025 | 20,90 | 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% | 37.163,00 |
| 03.12.2025 | 20,47 | 20,60 | 20,45 | 20,60 | 0,29% | 8.516,00 |
| 02.12.2025 | 20,72 | 20,72 | 20,45 | 20,54 | -1,15% | 9.724,00 |
| 01.12.2025 | 20,34 | 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 | 20,47 | 20,70 | 20,20 | 20,30 | -2,45% | 19.764,00 |
| 21.11.2025 | 20,39 | 20,89 | 20,39 | 20,81 | 1,41% | 12.517,00 |
| 20.11.2025 | 20,56 | 20,87 | 20,41 | 20,52 | -0,58% | 10.466,00 |
| 19.11.2025 | 20,97 | 20,97 | 20,47 | 20,64 | -1,85% | 69.971,00 |
| 18.11.2025 | 20,95 | 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 | 21,06 | 21,25 | 20,86 | 20,92 | -0,24% | 34.255,00 |
| 12.11.2025 | 20,80 | 20,99 | 20,64 | 20,97 | 1,21% | 40.862,00 |
| 11.11.2025 | 20,62 | 20,80 | 20,62 | 20,72 | -0,29% | 23.001,00 |
| 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 | 20,73 | 20,84 | 20,08 | 20,53 | 2,45% | 21.728,00 |
| 05.11.2025 | 20,13 | 20,19 | 19,90 | 20,04 | 0,00% | 56.291,00 |
| 04.11.2025 | 20,12 | 20,26 | 20,03 | 20,04 | -1,13% | 25.362,00 |
| 03.11.2025 | 20,50 | 20,60 | 20,16 | 20,27 | -4,30% | 35.664,00 |
| 31.10.2025 | 20,87 | 21,26 | 20,74 | 21,18 | 1,92% | 93.717,00 |
| 30.10.2025 | 20,49 | 20,96 | 20,49 | 20,78 | 0,87% | 24.341,00 |
| 29.10.2025 | 20,90 | 20,99 | 20,59 | 20,60 | -1,48% | 34.237,00 |
| 28.10.2025 | 21,20 | 21,20 | 20,86 | 20,91 | -0,99% | 24.521,00 |
| 27.10.2025 | 21,08 | 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 | 20,61 | 21,00 | 20,48 | 20,79 | 2,21% | 51.084,00 |
| 22.10.2025 | 20,22 | 20,39 | 19,98 | 20,34 | 1,80% | 28.689,00 |
| 21.10.2025 | 20,19 | 20,37 | 19,90 | 19,98 | -0,79% | 9.728,00 |
| 20.10.2025 | 20,03 | 20,30 | 19,81 | 20,14 | 0,75% | 31.090,00 |
| 17.10.2025 | 19,96 | 19,99 | 19,80 | 19,99 | 0,55% | 10.444,00 |
| 16.10.2025 | 20,30 | 20,30 | 19,80 | 19,88 | -0,40% | 22.881,00 |
| 15.10.2025 | 20,00 | 20,37 | 19,88 | 19,96 | -0,45% | 38.535,00 |
| 14.10.2025 | 19,92 | 20,08 | 19,77 | 20,05 | 0,60% | 26.550,00 |
| 13.10.2025 | 20,05 | 20,10 | 19,87 | 19,93 | 0,81% | 21.248,00 |
| 10.10.2025 | 20,06 | 20,06 | 19,67 | 19,77 | -0,55% | 41.352,00 |
| 09.10.2025 | 20,15 | 20,39 | 19,85 | 19,88 | -1,44% | 48.403,00 |
| 08.10.2025 | 20,39 | 20,39 | 20,00 | 20,17 | 0,00% | 25.652,00 |
| 07.10.2025 | 20,49 | 20,49 | 20,02 | 20,17 | -0,88% | 33.649,00 |
| 06.10.2025 | 20,53 | 20,55 | 20,28 | 20,35 | 0,30% | 28.415,00 |
| 03.10.2025 | 20,43 | 20,47 | 20,29 | 20,29 | -0,34% | 2.576,00 |
| 02.10.2025 | 20,83 | 21,13 | 20,20 | 20,36 | -2,30% | 71.728,00 |
| 01.10.2025 | 20,84 | 21,07 | 20,81 | 20,84 | -0,90% | 27.150,00 |
| 30.09.2025 | 21,09 | 21,20 | 20,81 | 21,03 | -0,85% | 20.910,00 |
| 29.09.2025 | 21,18 | 21,49 | 21,10 | 21,21 | -0,84% | 11.818,00 |
| 26.09.2025 | 21,42 | 21,50 | 21,28 | 21,39 | -0,51% | 13.184,00 |
| 25.09.2025 | 21,21 | 21,50 | 21,01 | 21,50 | 1,56% | 27.462,00 |
| 24.09.2025 | 21,12 | 21,39 | 21,05 | 21,17 | 0,24% | 17.990,00 |
| 23.09.2025 | 20,97 | 21,29 | 20,97 | 21,12 | 0,43% | 13.648,00 |
| 22.09.2025 | 21,20 | 21,25 | 20,88 | 21,03 | 0,10% | 22.017,00 |
| 19.09.2025 | 21,48 | 21,48 | 20,90 | 21,01 | -1,68% | 68.454,00 |
| 18.09.2025 | 21,44 | 21,46 | 21,07 | 21,37 | 1,42% | 29.203,00 |
| 17.09.2025 | 21,10 | 21,41 | 20,97 | 21,07 | -0,38% | 29.356,00 |
| 16.09.2025 | 21,08 | 21,35 | 20,81 | 21,15 | 0,71% | 29.202,00 |
| 15.09.2025 | 20,56 | 21,05 | 20,53 | 21,00 | 3,40% | 62.268,00 |
| 12.09.2025 | 20,62 | 20,62 | 20,25 | 20,31 | -1,07% | 18.222,00 |
| 11.09.2025 | 20,42 | 20,63 | 20,38 | 20,53 | 0,39% | 17.587,00 |
| 10.09.2025 | 20,43 | 20,67 | 20,30 | 20,45 | -0,10% | 26.714,00 |
| 09.09.2025 | 20,50 | 20,65 | 20,34 | 20,47 | 0,10% | 18.640,00 |
| 08.09.2025 | 20,72 | 20,72 | 20,16 | 20,45 | -0,54% | 60.878,00 |
| 05.09.2025 | 21,01 | 21,02 | 20,45 | 20,56 | -2,10% | 18.994,00 |
| 04.09.2025 | 20,80 | 21,17 | 20,50 | 21,00 | 0,96% | 17.610,00 |
| 03.09.2025 | 20,86 | 21,04 | 20,35 | 20,80 | 0,43% | 30.972,00 |
| 02.09.2025 | 20,71 | 21,09 | 20,68 | 20,71 | -0,48% | 25.220,00 |
| 29.08.2025 | 21,09 | 21,22 | 20,79 | 20,81 | -0,72% | 26.243,00 |
| 28.08.2025 | 21,26 | 21,26 | 20,70 | 20,96 | 0,62% | 20.686,00 |
| 27.08.2025 | 21,02 | 21,25 | 20,65 | 20,83 | -0,86% | 16.914,00 |
| 26.08.2025 | 20,94 | 21,39 | 20,65 | 21,01 | 0,00% | 28.433,00 |
| 25.08.2025 | 21,01 | 21,31 | 20,93 | 21,01 | -0,38% | 10.881,00 |
| 22.08.2025 | 20,89 | 21,39 | 20,77 | 21,09 | 0,96% | 22.523,00 |
| 21.08.2025 | 20,88 | 20,89 | 20,65 | 20,89 | 1,36% | 13.594,00 |