18,520$
1,93%
Echtzeit-Aktienkurs Energy Transfer LP
Bid:
Ask:
Aktienkurse zur Energy Transfer LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 18,41 | 18,59 | 18,32 | 18,51 | 1,87% | 281.768,00 |
| 13.03.2025 | 18,43 | 18,70 | 18,13 | 18,17 | -1,25% | 9.777.479,00 |
| 12.03.2025 | 18,17 | 18,60 | 18,05 | 18,40 | 3,20% | 15.000.065,00 |
| 11.03.2025 | 17,28 | 18,01 | 17,21 | 17,83 | 3,30% | 17.830.765,00 |
| 10.03.2025 | 17,28 | 17,35 | 16,83 | 17,26 | -1,15% | 39.965.522,00 |
| 07.03.2025 | 17,71 | 17,89 | 17,28 | 17,46 | -1,36% | 26.874.650,00 |
| 06.03.2025 | 18,00 | 18,05 | 17,36 | 17,70 | -2,75% | 26.661.832,00 |
| 05.03.2025 | 18,46 | 18,57 | 17,88 | 18,20 | -1,46% | 23.226.861,00 |
| 04.03.2025 | 18,81 | 18,85 | 18,10 | 18,47 | -2,94% | 29.133.901,00 |
| 03.03.2025 | 19,32 | 19,51 | 18,90 | 19,03 | -1,35% | 13.515.572,00 |
| 28.02.2025 | 18,89 | 19,34 | 18,86 | 19,29 | 1,85% | 11.659.166,00 |
| 27.02.2025 | 19,30 | 19,38 | 18,92 | 18,94 | -1,15% | 14.496.407,00 |
| 26.02.2025 | 19,06 | 19,46 | 18,94 | 19,16 | 1,27% | 12.946.682,00 |
| 25.02.2025 | 18,95 | 19,15 | 18,25 | 18,92 | -0,26% | 30.594.642,00 |
| 24.02.2025 | 19,41 | 19,41 | 18,63 | 18,97 | -2,17% | 21.306.994,00 |
| 21.02.2025 | 19,85 | 19,88 | 19,30 | 19,39 | -2,76% | 15.649.453,00 |
| 20.02.2025 | 20,11 | 20,12 | 19,77 | 19,94 | -0,89% | 13.826.935,00 |
| 19.02.2025 | 20,50 | 20,51 | 20,05 | 20,12 | -0,89% | 15.581.805,00 |
| 18.02.2025 | 20,11 | 20,45 | 20,07 | 20,30 | 1,55% | 13.506.615,00 |
| 14.02.2025 | 19,88 | 20,09 | 19,75 | 19,99 | 0,86% | 10.427.446,00 |
| 13.02.2025 | 19,69 | 19,91 | 19,55 | 19,82 | 0,87% | 12.583.005,00 |
| 12.02.2025 | 19,32 | 19,99 | 19,26 | 19,65 | -0,81% | 15.908.432,00 |
| 11.02.2025 | 20,10 | 20,10 | 19,80 | 19,81 | -1,39% | 14.356.612,00 |
| 10.02.2025 | 20,40 | 20,55 | 20,00 | 20,09 | 0,80% | 20.796.310,00 |
| 07.02.2025 | 20,00 | 20,12 | 19,79 | 19,93 | -2,16% | 14.777.757,00 |
| 06.02.2025 | 20,86 | 20,90 | 20,24 | 20,37 | -2,02% | 14.642.255,00 |
| 05.02.2025 | 20,76 | 21,07 | 20,74 | 20,79 | 0,10% | 15.689.978,00 |
| 04.02.2025 | 20,88 | 20,98 | 20,67 | 20,77 | 0,05% | 12.408.413,00 |
| 03.02.2025 | 20,15 | 20,87 | 20,08 | 20,76 | 1,37% | 17.581.795,00 |
| 31.01.2025 | 21,15 | 21,16 | 20,44 | 20,48 | -2,85% | 17.431.280,00 |
| 30.01.2025 | 20,64 | 21,15 | 20,64 | 21,08 | 2,68% | 26.691.373,00 |
| 29.01.2025 | 20,49 | 20,65 | 20,41 | 20,53 | 0,88% | 9.380.976,00 |
| 28.01.2025 | 20,06 | 20,39 | 19,80 | 20,35 | 2,73% | 21.896.212,00 |
| 27.01.2025 | 20,38 | 20,42 | 19,53 | 19,81 | -5,89% | 46.598.886,00 |
| 24.01.2025 | 21,23 | 21,24 | 20,82 | 21,05 | -0,05% | 20.462.426,00 |
| 23.01.2025 | 21,06 | 21,27 | 20,98 | 21,06 | 0,67% | 12.712.205,00 |
| 22.01.2025 | 21,00 | 21,45 | 20,91 | 20,92 | 0,05% | 18.768.343,00 |
| 21.01.2025 | 20,49 | 21,02 | 20,38 | 20,91 | 3,06% | 19.741.710,00 |
| 17.01.2025 | 20,31 | 20,40 | 20,11 | 20,29 | 0,20% | 14.540.246,00 |
| 16.01.2025 | 20,05 | 20,30 | 19,88 | 20,25 | 1,05% | 15.617.497,00 |
| 15.01.2025 | 20,21 | 20,32 | 19,64 | 20,04 | 0,55% | 18.680.513,00 |
| 14.01.2025 | 19,58 | 20,01 | 19,53 | 19,93 | 2,36% | 12.650.913,00 |
| 13.01.2025 | 19,52 | 19,62 | 19,25 | 19,47 | 0,26% | 17.280.169,00 |
| 10.01.2025 | 19,78 | 19,83 | 19,28 | 19,42 | -1,57% | 14.402.775,00 |
| 08.01.2025 | 19,40 | 19,75 | 19,36 | 19,73 | 1,23% | 9.018.170,00 |
| 07.01.2025 | 19,74 | 19,80 | 19,36 | 19,49 | -0,66% | 9.650.570,00 |
| 06.01.2025 | 19,68 | 19,82 | 19,57 | 19,62 | -0,10% | 8.406.488,00 |
| 03.01.2025 | 19,72 | 19,78 | 19,50 | 19,64 | -0,36% | 20.812.327,00 |
| 02.01.2025 | 19,56 | 19,75 | 19,45 | 19,71 | 0,61% | 12.199.707,00 |
| 31.12.2024 | 19,67 | 19,78 | 19,47 | 19,59 | 0,10% | 8.823.689,00 |
| 30.12.2024 | 19,22 | 19,63 | 19,20 | 19,57 | 1,50% | 10.695.921,00 |
| 27.12.2024 | 19,21 | 19,28 | 19,07 | 19,28 | 0,10% | 6.943.279,00 |
| 26.12.2024 | 19,56 | 19,56 | 19,15 | 19,26 | -1,73% | 11.424.436,00 |
| 24.12.2024 | 19,23 | 19,60 | 19,08 | 19,60 | 2,94% | 6.987.384,00 |
| 23.12.2024 | 18,80 | 19,07 | 18,69 | 19,04 | 0,95% | 8.930.258,00 |
| 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 |