21,430$
-1,24%
Echtzeit-Aktienkurs CrossAmerica Partners LP
Bid:
Ask:
Aktienkurse zur CrossAmerica Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 21,86 | 21,86 | 21,34 | 21,41 | -1,34% | 41.400,00 |
| 06.08.2026 | 21,44 | 21,71 | 21,23 | 21,70 | 2,26% | 29.323,00 |
| 05.08.2026 | 21,60 | 21,60 | 21,15 | 21,22 | -1,16% | 9.230,00 |
| 04.08.2026 | 21,15 | 21,63 | 21,08 | 21,47 | 1,04% | 30.878,00 |
| 03.08.2026 | 21,35 | 21,61 | 21,00 | 21,25 | -4,32% | 72.476,00 |
| 31.07.2026 | 21,80 | 22,40 | 21,75 | 22,21 | 1,97% | 113.865,00 |
| 30.07.2026 | 21,90 | 21,91 | 21,50 | 21,78 | -0,37% | 36.182,00 |
| 29.07.2026 | 22,03 | 22,19 | 21,79 | 21,86 | -0,59% | 63.400,00 |
| 28.07.2026 | 21,95 | 22,16 | 21,80 | 21,99 | 0,09% | 31.465,00 |
| 27.07.2026 | 21,79 | 21,97 | 21,70 | 21,97 | 0,97% | 28.795,00 |
| 24.07.2026 | 21,95 | 22,16 | 21,70 | 21,76 | -0,73% | 23.093,00 |
| 23.07.2026 | 22,05 | 22,17 | 21,82 | 21,92 | -0,59% | 18.927,00 |
| 22.07.2026 | 22,18 | 22,32 | 21,96 | 22,05 | 0,27% | 26.295,00 |
| 21.07.2026 | 22,02 | 22,42 | 21,70 | 21,99 | -0,05% | 31.419,00 |
| 20.07.2026 | 22,31 | 22,48 | 21,95 | 22,00 | -1,96% | 29.052,00 |
| 17.07.2026 | 22,40 | 22,81 | 22,25 | 22,44 | -0,04% | 40.123,00 |
| 16.07.2026 | 22,38 | 22,75 | 22,20 | 22,45 | 0,18% | 38.511,00 |
| 15.07.2026 | 22,37 | 22,81 | 22,35 | 22,41 | -0,27% | 17.841,00 |
| 14.07.2026 | 22,66 | 22,69 | 22,31 | 22,47 | -0,58% | 24.933,00 |
| 13.07.2026 | 22,54 | 22,85 | 22,50 | 22,60 | 0,53% | 26.181,00 |
| 10.07.2026 | 22,64 | 22,89 | 22,33 | 22,48 | -0,04% | 12.989,00 |
| 09.07.2026 | 22,51 | 22,71 | 22,43 | 22,49 | -0,75% | 10.773,00 |
| 08.07.2026 | 22,56 | 22,85 | 22,40 | 22,66 | 0,40% | 26.725,00 |
| 07.07.2026 | 22,40 | 22,74 | 22,13 | 22,57 | 0,40% | 25.110,00 |
| 06.07.2026 | 22,60 | 22,60 | 22,41 | 22,48 | -0,18% | 20.153,00 |
| 02.07.2026 | 22,39 | 22,62 | 22,22 | 22,52 | 0,90% | 17.407,00 |
| 01.07.2026 | 22,40 | 22,65 | 22,18 | 22,32 | -0,45% | 15.921,00 |
| 30.06.2026 | 22,75 | 22,75 | 22,26 | 22,42 | -0,09% | 20.644,00 |
| 29.06.2026 | 22,30 | 22,59 | 22,28 | 22,44 | 0,76% | 28.823,00 |
| 26.06.2026 | 22,46 | 22,50 | 22,06 | 22,27 | -0,40% | 12.898,00 |
| 25.06.2026 | 21,76 | 22,41 | 21,66 | 22,36 | 2,66% | 41.148,00 |
| 24.06.2026 | 22,07 | 22,11 | 21,58 | 21,78 | -0,86% | 41.540,00 |
| 23.06.2026 | 21,64 | 22,07 | 21,34 | 21,97 | 1,52% | 47.648,00 |
| 22.06.2026 | 21,74 | 21,96 | 21,51 | 21,64 | -1,73% | 29.444,00 |
| 18.06.2026 | 21,30 | 22,02 | 21,30 | 22,02 | 2,61% | 78.488,00 |
| 17.06.2026 | 21,75 | 21,75 | 21,35 | 21,46 | -1,38% | 38.448,00 |
| 16.06.2026 | 21,68 | 22,10 | 21,54 | 21,76 | -0,46% | 41.519,00 |
| 15.06.2026 | 22,38 | 22,40 | 21,69 | 21,86 | -2,84% | 55.942,00 |
| 12.06.2026 | 22,15 | 22,60 | 22,15 | 22,50 | 0,54% | 80.039,00 |
| 11.06.2026 | 22,49 | 22,75 | 22,37 | 22,38 | -0,36% | 27.993,00 |
| 10.06.2026 | 22,10 | 22,74 | 22,03 | 22,46 | 2,00% | 53.679,00 |
| 09.06.2026 | 22,22 | 22,50 | 22,00 | 22,02 | -1,56% | 69.611,00 |
| 08.06.2026 | 22,07 | 22,68 | 22,07 | 22,37 | 1,22% | 51.034,00 |
| 05.06.2026 | 21,93 | 22,23 | 21,74 | 22,10 | 1,56% | 45.069,00 |
| 04.06.2026 | 21,67 | 22,14 | 21,67 | 21,76 | -0,59% | 57.000,00 |
| 03.06.2026 | 21,83 | 22,23 | 21,75 | 21,89 | -0,23% | 22.225,00 |
| 02.06.2026 | 21,63 | 22,17 | 21,63 | 21,94 | 0,05% | 45.497,00 |
| 01.06.2026 | 21,64 | 22,41 | 21,64 | 21,93 | 1,43% | 91.021,00 |
| 29.05.2026 | 21,89 | 22,10 | 21,52 | 21,62 | -2,04% | 35.599,00 |
| 28.05.2026 | 22,53 | 22,55 | 21,87 | 22,07 | -2,04% | 65.415,00 |
| 27.05.2026 | 22,73 | 22,99 | 22,25 | 22,53 | -1,01% | 43.086,00 |
| 26.05.2026 | 22,81 | 23,25 | 22,50 | 22,76 | 0,31% | 55.784,00 |
| 22.05.2026 | 22,48 | 22,83 | 22,48 | 22,69 | 0,09% | 44.760,00 |
| 21.05.2026 | 22,40 | 23,13 | 22,20 | 22,67 | 0,71% | 25.284,00 |
| 20.05.2026 | 23,02 | 23,18 | 22,26 | 22,51 | -1,96% | 39.534,00 |
| 19.05.2026 | 22,61 | 23,34 | 22,50 | 22,96 | 1,10% | 75.790,00 |
| 18.05.2026 | 22,95 | 23,10 | 22,59 | 22,71 | -1,30% | 38.942,00 |
| 15.05.2026 | 23,00 | 23,12 | 22,58 | 23,01 | 1,23% | 60.786,00 |
| 14.05.2026 | 22,79 | 23,13 | 22,52 | 22,73 | 0,26% | 86.968,00 |
| 13.05.2026 | 22,30 | 22,70 | 22,12 | 22,67 | 2,12% | 61.371,00 |
| 12.05.2026 | 22,99 | 22,99 | 22,12 | 22,20 | -2,07% | 25.261,00 |
| 11.05.2026 | 21,84 | 22,77 | 21,65 | 22,67 | 4,57% | 67.903,00 |
| 08.05.2026 | 21,74 | 21,86 | 21,52 | 21,68 | 1,69% | 39.859,00 |
| 07.05.2026 | 20,71 | 21,44 | 20,40 | 21,32 | 2,90% | 67.848,00 |
| 06.05.2026 | 20,60 | 20,87 | 20,27 | 20,72 | -0,72% | 66.807,00 |
| 05.05.2026 | 20,63 | 21,00 | 20,60 | 20,87 | 0,58% | 46.641,00 |
| 04.05.2026 | 20,55 | 20,99 | 20,47 | 20,75 | -2,44% | 39.325,00 |
| 01.05.2026 | 21,24 | 21,50 | 21,14 | 21,27 | 0,24% | 117.138,00 |
| 30.04.2026 | 20,92 | 21,23 | 20,92 | 21,22 | 0,62% | 53.144,00 |
| 29.04.2026 | 21,09 | 21,20 | 20,91 | 21,09 | -0,14% | 50.338,00 |
| 28.04.2026 | 21,24 | 21,29 | 20,98 | 21,12 | 0,00% | 44.154,00 |
| 27.04.2026 | 20,87 | 21,12 | 20,85 | 21,12 | 1,20% | 24.024,00 |
| 24.04.2026 | 21,05 | 21,07 | 20,69 | 20,87 | 0,00% | 30.134,00 |
| 23.04.2026 | 21,21 | 21,35 | 20,75 | 20,87 | -0,43% | 39.560,00 |
| 22.04.2026 | 21,25 | 21,34 | 20,88 | 20,96 | -0,76% | 18.785,00 |
| 21.04.2026 | 21,37 | 21,50 | 20,91 | 21,12 | -0,75% | 32.493,00 |
| 20.04.2026 | 21,00 | 21,43 | 21,00 | 21,28 | 0,81% | 24.625,00 |
| 17.04.2026 | 21,08 | 21,21 | 20,75 | 21,11 | 0,57% | 36.679,00 |
| 16.04.2026 | 21,18 | 21,63 | 20,85 | 20,99 | -1,41% | 43.235,00 |
| 15.04.2026 | 21,27 | 21,45 | 21,05 | 21,29 | 0,52% | 13.884,00 |
| 14.04.2026 | 21,33 | 21,38 | 21,00 | 21,18 | 0,09% | 22.485,00 |
| 13.04.2026 | 21,50 | 21,50 | 21,00 | 21,16 | -1,58% | 31.347,00 |
| 10.04.2026 | 21,26 | 21,50 | 21,00 | 21,50 | 1,13% | 19.082,00 |
| 09.04.2026 | 21,55 | 21,55 | 21,05 | 21,26 | -1,12% | 23.987,00 |
| 08.04.2026 | 20,90 | 21,50 | 20,83 | 21,50 | 2,72% | 52.414,00 |
| 07.04.2026 | 21,18 | 21,18 | 20,76 | 20,93 | 0,43% | 20.282,00 |
| 06.04.2026 | 20,75 | 21,01 | 20,75 | 20,84 | 0,00% | 51.766,00 |
| 02.04.2026 | 21,00 | 21,19 | 20,75 | 20,84 | -0,19% | 29.185,00 |
| 01.04.2026 | 20,65 | 20,89 | 20,57 | 20,88 | 0,48% | 18.041,00 |
| 31.03.2026 | 20,64 | 20,99 | 20,57 | 20,78 | 1,02% | 20.579,00 |
| 30.03.2026 | 21,50 | 21,50 | 20,43 | 20,57 | -4,50% | 114.684,00 |
| 27.03.2026 | 21,71 | 21,80 | 21,54 | 21,54 | -0,51% | 28.159,00 |
| 26.03.2026 | 21,75 | 21,79 | 21,58 | 21,65 | -0,09% | 20.982,00 |
| 25.03.2026 | 21,75 | 21,89 | 21,56 | 21,67 | -0,51% | 22.500,00 |
| 24.03.2026 | 21,67 | 21,83 | 21,58 | 21,78 | 0,05% | 13.293,00 |
| 23.03.2026 | 22,01 | 22,09 | 21,45 | 21,77 | -1,31% | 90.382,00 |
| 20.03.2026 | 21,90 | 22,07 | 21,68 | 22,06 | 0,68% | 45.233,00 |
| 19.03.2026 | 21,67 | 22,14 | 21,67 | 21,91 | -0,05% | 16.573,00 |
| 18.03.2026 | 21,82 | 22,12 | 21,50 | 21,92 | 0,46% | 29.204,00 |
| 17.03.2026 | 21,48 | 21,95 | 21,47 | 21,82 | 1,63% | 34.811,00 |