18,820$
3,01%
Echtzeit-Aktienkurs Energy Transfer LP
Bid:
Ask:
Aktienkurse zur Energy Transfer LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,38 | 18,86 | 18,31 | 18,86 | 3,23% | 23.266.460,00 |
| 19.12.2024 | 18,39 | 18,65 | 18,09 | 18,27 | 0,38% | 14.720.203,00 |
| 18.12.2024 | 18,70 | 18,77 | 18,20 | 18,20 | -2,36% | 13.817.724,00 |
| 17.12.2024 | 18,55 | 18,75 | 18,40 | 18,64 | -0,32% | 30.089.017,00 |
| 16.12.2024 | 19,03 | 19,10 | 18,70 | 18,70 | -1,79% | 12.213.161,00 |
| 13.12.2024 | 19,25 | 19,26 | 18,96 | 19,04 | -0,88% | 10.819.203,00 |
| 12.12.2024 | 19,17 | 19,38 | 19,06 | 19,21 | 0,16% | 8.785.476,00 |
| 11.12.2024 | 18,86 | 19,29 | 18,81 | 19,18 | 2,35% | 11.785.811,00 |
| 10.12.2024 | 18,93 | 19,07 | 18,68 | 18,74 | -0,53% | 11.785.534,00 |
| 09.12.2024 | 19,47 | 19,63 | 18,82 | 18,84 | -2,18% | 14.235.605,00 |
| 06.12.2024 | 19,06 | 19,50 | 18,89 | 19,26 | 1,00% | 14.520.746,00 |
| 05.12.2024 | 18,79 | 19,20 | 18,73 | 19,07 | 0,47% | 11.213.749,00 |
| 04.12.2024 | 19,26 | 19,38 | 18,95 | 18,98 | -1,45% | 11.072.852,00 |
| 03.12.2024 | 19,45 | 19,48 | 18,94 | 19,26 | -0,82% | 14.147.872,00 |
| 02.12.2024 | 19,90 | 19,90 | 19,36 | 19,42 | -2,22% | 14.769.470,00 |
| 29.11.2024 | 19,60 | 20,02 | 19,58 | 19,86 | 2,27% | 16.083.808,00 |
| 27.11.2024 | 19,28 | 19,71 | 19,25 | 19,42 | 1,15% | 22.601.814,00 |
| 26.11.2024 | 18,93 | 19,22 | 18,85 | 19,20 | 1,21% | 11.769.090,00 |
| 25.11.2024 | 19,13 | 19,35 | 18,72 | 18,97 | -0,52% | 20.581.490,00 |
| 22.11.2024 | 19,11 | 19,20 | 18,96 | 19,07 | 0,47% | 22.173.341,00 |
| 21.11.2024 | 18,37 | 19,07 | 18,27 | 18,98 | 3,83% | 5.957.002,00 |
| 20.11.2024 | 18,09 | 18,37 | 18,03 | 18,28 | 1,78% | 28.382.760,00 |
| 19.11.2024 | 17,60 | 18,08 | 17,59 | 17,96 | 2,16% | 22.202.249,00 |
| 18.11.2024 | 17,38 | 17,65 | 17,37 | 17,58 | 1,68% | 17.141.909,00 |
| 15.11.2024 | 17,14 | 17,31 | 17,07 | 17,29 | 0,82% | 13.134.774,00 |
| 14.11.2024 | 17,17 | 17,23 | 17,08 | 17,15 | 0,29% | 10.348.891,00 |
| 13.11.2024 | 17,11 | 17,15 | 16,99 | 17,10 | 0,29% | 13.399.813,00 |
| 12.11.2024 | 17,24 | 17,28 | 16,98 | 17,05 | -1,10% | 10.878.087,00 |
| 11.11.2024 | 17,30 | 17,39 | 17,13 | 17,24 | -0,35% | 20.197.736,00 |
| 08.11.2024 | 17,10 | 17,40 | 16,86 | 17,30 | -0,63% | 26.159.440,00 |
| 07.11.2024 | 17,68 | 17,71 | 17,32 | 17,41 | -0,06% | 27.746.923,00 |
| 06.11.2024 | 17,43 | 17,50 | 17,09 | 17,42 | 3,08% | 30.999.466,00 |
| 05.11.2024 | 16,58 | 16,91 | 16,54 | 16,90 | 2,36% | 25.378.038,00 |
| 04.11.2024 | 16,48 | 16,60 | 16,47 | 16,51 | 0,49% | 13.801.821,00 |
| 01.11.2024 | 16,52 | 16,52 | 16,40 | 16,43 | -0,30% | 12.780.895,00 |
| 31.10.2024 | 16,48 | 16,51 | 16,37 | 16,48 | 0,06% | 10.709.363,00 |
| 30.10.2024 | 16,42 | 16,52 | 16,37 | 16,47 | 0,55% | 9.474.487,00 |
| 29.10.2024 | 16,42 | 16,46 | 16,32 | 16,38 | -0,12% | 11.992.954,00 |
| 28.10.2024 | 16,36 | 16,44 | 16,28 | 16,40 | -0,30% | 10.772.144,00 |
| 25.10.2024 | 16,44 | 16,49 | 16,35 | 16,45 | 0,30% | 10.546.947,00 |
| 24.10.2024 | 16,40 | 16,49 | 16,35 | 16,40 | 0,12% | 8.925.076,00 |
| 23.10.2024 | 16,35 | 16,42 | 16,29 | 16,38 | 0,00% | 6.921.392,00 |
| 22.10.2024 | 16,40 | 16,44 | 16,28 | 16,38 | -0,12% | 9.256.187,00 |
| 21.10.2024 | 16,43 | 16,46 | 16,33 | 16,40 | -0,06% | 11.343.446,00 |
| 18.10.2024 | 16,52 | 16,54 | 16,37 | 16,41 | -0,49% | 11.015.745,00 |
| 17.10.2024 | 16,42 | 16,52 | 16,40 | 16,49 | 0,55% | 12.437.005,00 |
| 16.10.2024 | 16,45 | 16,52 | 16,39 | 16,40 | 0,18% | 9.940.007,00 |
| 15.10.2024 | 16,42 | 16,54 | 16,32 | 16,37 | -1,09% | 18.683.796,00 |
| 14.10.2024 | 16,48 | 16,62 | 16,42 | 16,55 | 0,18% | 12.962.372,00 |
| 11.10.2024 | 16,40 | 16,64 | 16,37 | 16,52 | 0,98% | 15.709.520,00 |
| 10.10.2024 | 16,29 | 16,45 | 16,25 | 16,36 | 0,55% | 9.811.374,00 |
| 09.10.2024 | 16,19 | 16,30 | 16,14 | 16,27 | 0,62% | 6.782.243,00 |
| 08.10.2024 | 16,22 | 16,25 | 16,06 | 16,17 | -0,31% | 6.351.488,00 |
| 07.10.2024 | 16,30 | 16,37 | 16,21 | 16,22 | -0,49% | 6.563.229,00 |
| 04.10.2024 | 16,33 | 16,44 | 16,27 | 16,30 | -0,06% | 10.453.359,00 |
| 03.10.2024 | 16,08 | 16,35 | 15,98 | 16,31 | 1,62% | 15.892.070,00 |
| 02.10.2024 | 16,16 | 16,19 | 15,95 | 16,05 | -0,31% | 12.205.732,00 |
| 01.10.2024 | 15,98 | 16,16 | 15,95 | 16,10 | 0,31% | 9.718.844,00 |
| 30.09.2024 | 16,08 | 16,15 | 15,95 | 16,05 | -0,12% | 8.423.069,00 |
| 27.09.2024 | 15,92 | 16,10 | 15,91 | 16,07 | 0,94% | 8.251.920,00 |
| 26.09.2024 | 16,20 | 16,25 | 15,86 | 15,92 | -1,73% | 16.497.647,00 |
| 25.09.2024 | 16,21 | 16,25 | 16,09 | 16,20 | -0,06% | 9.910.964,00 |
| 24.09.2024 | 16,35 | 16,38 | 16,18 | 16,21 | -0,43% | 10.210.317,00 |
| 23.09.2024 | 16,20 | 16,35 | 16,16 | 16,28 | 0,49% | 14.778.303,00 |
| 20.09.2024 | 16,18 | 16,23 | 16,07 | 16,20 | 0,19% | 8.925.035,00 |
| 19.09.2024 | 16,30 | 16,30 | 16,14 | 16,17 | 0,37% | 9.719.481,00 |
| 18.09.2024 | 16,06 | 16,29 | 15,96 | 16,11 | 0,56% | 11.480.570,00 |
| 17.09.2024 | 16,15 | 16,22 | 15,91 | 16,02 | -0,99% | 17.416.219,00 |
| 16.09.2024 | 16,18 | 16,29 | 15,96 | 16,18 | 0,06% | 12.303.916,00 |
| 13.09.2024 | 16,03 | 16,20 | 16,03 | 16,17 | 1,06% | 9.256.250,00 |
| 12.09.2024 | 15,90 | 16,04 | 15,88 | 16,00 | 0,82% | 7.351.473,00 |
| 11.09.2024 | 15,77 | 15,93 | 15,66 | 15,87 | 0,25% | 10.067.189,00 |
| 10.09.2024 | 15,83 | 15,88 | 15,66 | 15,83 | 0,13% | 12.212.364,00 |
| 09.09.2024 | 15,96 | 16,00 | 15,77 | 15,81 | -0,50% | 7.183.964,00 |
| 06.09.2024 | 16,04 | 16,09 | 15,80 | 15,89 | -0,81% | 11.985.947,00 |
| 05.09.2024 | 16,03 | 16,18 | 15,99 | 16,02 | 0,63% | 15.632.552,00 |
| 04.09.2024 | 15,99 | 16,12 | 15,91 | 15,92 | -0,69% | 18.928.737,00 |
| 03.09.2024 | 16,04 | 16,13 | 15,79 | 16,03 | -0,43% | 13.287.283,00 |
| 30.08.2024 | 15,95 | 16,12 | 15,89 | 16,10 | 0,88% | 7.872.503,00 |
| 29.08.2024 | 15,94 | 15,96 | 15,79 | 15,96 | 0,50% | 8.480.369,00 |
| 28.08.2024 | 15,91 | 15,92 | 15,74 | 15,88 | -0,19% | 10.719.791,00 |
| 27.08.2024 | 16,08 | 16,09 | 15,90 | 15,91 | -1,24% | 8.863.873,00 |
| 26.08.2024 | 16,20 | 16,31 | 16,06 | 16,11 | -0,25% | 12.627.421,00 |
| 23.08.2024 | 16,02 | 16,22 | 16,00 | 16,15 | 1,25% | 8.542.490,00 |
| 22.08.2024 | 16,00 | 16,11 | 15,95 | 15,95 | -0,44% | 8.195.499,00 |
| 21.08.2024 | 16,12 | 16,14 | 15,98 | 16,02 | -0,25% | 11.512.266,00 |
| 20.08.2024 | 16,30 | 16,32 | 16,04 | 16,06 | -1,47% | 9.399.509,00 |
| 19.08.2024 | 16,43 | 16,46 | 16,26 | 16,30 | 0,00% | 23.606.816,00 |
| 16.08.2024 | 15,94 | 16,30 | 15,94 | 16,30 | 1,94% | 18.588.318,00 |
| 15.08.2024 | 16,05 | 16,13 | 15,91 | 15,99 | 0,13% | 15.689.214,00 |
| 14.08.2024 | 15,63 | 16,02 | 15,62 | 15,97 | 2,50% | 18.599.731,00 |
| 13.08.2024 | 15,52 | 15,63 | 15,32 | 15,58 | 0,19% | 19.937.244,00 |
| 12.08.2024 | 15,71 | 15,75 | 15,53 | 15,55 | -0,70% | 22.041.429,00 |
| 09.08.2024 | 15,90 | 15,94 | 15,54 | 15,66 | -3,63% | 36.043.393,00 |
| 08.08.2024 | 15,81 | 16,31 | 15,60 | 16,25 | 4,03% | 33.334.512,00 |
| 07.08.2024 | 16,24 | 16,29 | 15,61 | 15,62 | -2,31% | 23.122.799,00 |
| 06.08.2024 | 15,63 | 16,10 | 15,53 | 15,99 | 3,63% | 25.419.527,00 |
| 05.08.2024 | 15,20 | 15,61 | 14,90 | 15,43 | -3,26% | 29.968.420,00 |
| 02.08.2024 | 16,10 | 16,14 | 15,69 | 15,95 | -1,48% | 20.932.387,00 |
| 01.08.2024 | 16,30 | 16,36 | 15,98 | 16,19 | -0,49% | 16.418.538,00 |