16,275$
0,90%
Echtzeit-Aktienkurs Energy Transfer LP
Bid:
Ask:
Aktienkurse zur Energy Transfer LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 16,20 | 16,31 | 16,07 | 16,27 | 0,87% | 22.011.983,00 |
| 25.07.2024 | 16,24 | 16,32 | 16,10 | 16,13 | -0,31% | 36.136.122,00 |
| 24.07.2024 | 16,36 | 16,40 | 16,17 | 16,18 | -1,34% | 38.666.179,00 |
| 23.07.2024 | 16,38 | 16,43 | 16,25 | 16,40 | 0,12% | 31.089.696,00 |
| 22.07.2024 | 16,42 | 16,44 | 16,22 | 16,38 | -0,36% | 16.555.116,00 |
| 19.07.2024 | 16,34 | 16,50 | 16,24 | 16,44 | 0,55% | 17.613.857,00 |
| 18.07.2024 | 16,14 | 16,39 | 16,14 | 16,35 | 1,49% | 21.959.277,00 |
| 17.07.2024 | 16,40 | 16,48 | 16,10 | 16,11 | -1,53% | 22.921.211,00 |
| 16.07.2024 | 16,37 | 16,45 | 16,31 | 16,36 | -0,18% | 19.744.532,00 |
| 15.07.2024 | 16,34 | 16,44 | 16,17 | 16,39 | 0,86% | 18.726.637,00 |
| 12.07.2024 | 16,34 | 16,36 | 16,21 | 16,25 | -0,37% | 11.332.865,00 |
| 11.07.2024 | 16,29 | 16,32 | 16,22 | 16,31 | 0,18% | 9.152.156,00 |
| 10.07.2024 | 16,19 | 16,30 | 16,14 | 16,28 | 0,99% | 18.213.424,00 |
| 09.07.2024 | 16,10 | 16,28 | 16,03 | 16,12 | 0,19% | 9.415.762,00 |
| 08.07.2024 | 16,21 | 16,28 | 16,08 | 16,09 | -0,56% | 8.241.244,00 |
| 05.07.2024 | 16,33 | 16,36 | 16,11 | 16,18 | -0,92% | 8.281.319,00 |
| 03.07.2024 | 16,40 | 16,47 | 16,32 | 16,33 | -0,43% | 6.029.352,00 |
| 02.07.2024 | 16,40 | 16,48 | 16,31 | 16,40 | 0,24% | 10.597.441,00 |
| 01.07.2024 | 16,31 | 16,38 | 16,20 | 16,36 | 0,86% | 12.430.948,00 |
| 28.06.2024 | 16,09 | 16,31 | 16,04 | 16,22 | 1,19% | 12.587.038,00 |
| 27.06.2024 | 15,92 | 16,03 | 15,92 | 16,03 | 0,69% | 5.463.545,00 |
| 26.06.2024 | 16,00 | 16,04 | 15,81 | 15,92 | -0,50% | 16.814.755,00 |
| 25.06.2024 | 15,81 | 16,01 | 15,81 | 16,00 | 0,57% | 6.286.973,00 |
| 24.06.2024 | 15,75 | 16,00 | 15,74 | 15,91 | 1,21% | 9.203.432,00 |
| 21.06.2024 | 15,74 | 15,83 | 15,67 | 15,72 | 0,13% | 8.836.479,00 |
| 20.06.2024 | 15,50 | 15,73 | 15,47 | 15,70 | 1,42% | 9.630.029,00 |
| 18.06.2024 | 15,33 | 15,53 | 15,33 | 15,48 | 1,04% | 8.781.044,00 |
| 17.06.2024 | 15,17 | 15,41 | 15,15 | 15,32 | 1,06% | 10.173.056,00 |
| 14.06.2024 | 15,25 | 15,50 | 15,15 | 15,16 | -0,92% | 13.276.186,00 |
| 13.06.2024 | 15,48 | 15,48 | 15,28 | 15,30 | -1,16% | 17.097.187,00 |
| 12.06.2024 | 15,64 | 15,67 | 15,41 | 15,48 | -0,58% | 10.336.401,00 |
| 11.06.2024 | 15,68 | 15,68 | 15,56 | 15,57 | -0,83% | 6.115.777,00 |
| 10.06.2024 | 15,50 | 15,72 | 15,45 | 15,70 | 1,42% | 8.251.996,00 |
| 07.06.2024 | 15,42 | 15,54 | 15,31 | 15,48 | 0,19% | 8.538.710,00 |
| 06.06.2024 | 15,35 | 15,46 | 15,30 | 15,45 | 0,46% | 7.532.069,00 |
| 05.06.2024 | 15,40 | 15,45 | 15,25 | 15,38 | 0,07% | 9.353.024,00 |
| 04.06.2024 | 15,32 | 15,39 | 15,10 | 15,37 | -0,07% | 13.407.170,00 |
| 03.06.2024 | 15,65 | 15,67 | 15,29 | 15,38 | -1,85% | 12.154.457,00 |
| 31.05.2024 | 15,55 | 15,67 | 15,52 | 15,67 | 0,84% | 7.126.861,00 |
| 30.05.2024 | 15,41 | 15,57 | 15,41 | 15,54 | 0,71% | 7.944.673,00 |
| 29.05.2024 | 15,47 | 15,48 | 15,30 | 15,43 | -0,39% | 9.202.815,00 |
| 28.05.2024 | 15,46 | 15,54 | 15,36 | 15,49 | 0,32% | 11.419.901,00 |
| 24.05.2024 | 15,45 | 15,61 | 15,38 | 15,44 | 0,19% | 12.152.520,00 |
| 23.05.2024 | 15,78 | 15,80 | 15,31 | 15,41 | -2,03% | 16.763.744,00 |
| 22.05.2024 | 15,93 | 15,94 | 15,63 | 15,73 | -1,26% | 10.023.594,00 |
| 21.05.2024 | 16,08 | 16,13 | 15,92 | 15,93 | -1,24% | 10.418.881,00 |
| 20.05.2024 | 16,08 | 16,18 | 16,01 | 16,13 | 1,07% | 16.219.636,00 |
| 17.05.2024 | 15,87 | 15,99 | 15,79 | 15,96 | 0,82% | 10.734.837,00 |
| 16.05.2024 | 15,90 | 16,01 | 15,81 | 15,83 | -0,38% | 9.271.289,00 |
| 15.05.2024 | 15,86 | 15,93 | 15,71 | 15,89 | 0,13% | 8.768.999,00 |
| 14.05.2024 | 15,80 | 15,88 | 15,71 | 15,87 | 0,32% | 9.721.649,00 |
| 13.05.2024 | 15,92 | 16,03 | 15,80 | 15,82 | -0,75% | 15.627.220,00 |
| 10.05.2024 | 15,95 | 16,01 | 15,78 | 15,94 | -1,79% | 15.174.465,00 |
| 09.05.2024 | 16,33 | 16,40 | 16,08 | 16,23 | -0,12% | 20.443.779,00 |
| 08.05.2024 | 16,15 | 16,28 | 16,04 | 16,25 | 0,74% | 14.644.229,00 |
| 07.05.2024 | 16,12 | 16,20 | 16,03 | 16,13 | 0,44% | 11.088.597,00 |
| 06.05.2024 | 16,00 | 16,08 | 15,95 | 16,06 | 1,07% | 12.758.611,00 |
| 03.05.2024 | 15,94 | 15,99 | 15,78 | 15,89 | 0,70% | 9.335.518,00 |
| 02.05.2024 | 15,60 | 15,80 | 15,51 | 15,78 | 1,94% | 9.557.979,00 |
| 01.05.2024 | 15,78 | 15,82 | 15,45 | 15,48 | -1,59% | 13.058.844,00 |
| 30.04.2024 | 16,01 | 16,02 | 15,69 | 15,73 | -1,56% | 13.270.396,00 |
| 29.04.2024 | 15,97 | 16,07 | 15,96 | 15,98 | 0,13% | 8.088.463,00 |
| 26.04.2024 | 15,93 | 15,97 | 15,86 | 15,96 | 0,13% | 5.346.991,00 |
| 25.04.2024 | 15,81 | 15,96 | 15,76 | 15,94 | 0,44% | 8.250.777,00 |
| 24.04.2024 | 15,89 | 15,95 | 15,79 | 15,87 | -0,19% | 8.459.650,00 |
| 23.04.2024 | 15,86 | 15,98 | 15,78 | 15,90 | 0,44% | 10.866.881,00 |
| 22.04.2024 | 15,80 | 15,87 | 15,71 | 15,83 | 0,38% | 9.788.526,00 |
| 19.04.2024 | 15,56 | 15,96 | 15,53 | 15,77 | 1,55% | 14.186.535,00 |
| 18.04.2024 | 15,31 | 15,70 | 15,29 | 15,53 | 1,97% | 15.789.243,00 |
| 17.04.2024 | 15,01 | 15,27 | 14,97 | 15,23 | 0,86% | 11.685.216,00 |
| 16.04.2024 | 15,20 | 15,21 | 14,97 | 15,10 | -0,85% | 21.605.838,00 |
| 15.04.2024 | 15,54 | 15,54 | 15,20 | 15,23 | -1,23% | 14.125.144,00 |
| 12.04.2024 | 15,78 | 15,87 | 15,37 | 15,42 | -1,66% | 13.094.149,00 |
| 11.04.2024 | 15,80 | 15,82 | 15,60 | 15,68 | -0,63% | 8.596.988,00 |
| 10.04.2024 | 15,71 | 15,80 | 15,59 | 15,78 | 0,38% | 11.502.242,00 |
| 09.04.2024 | 15,84 | 15,87 | 15,67 | 15,72 | -0,63% | 9.940.837,00 |
| 08.04.2024 | 15,85 | 15,93 | 15,80 | 15,82 | -0,13% | 11.059.695,00 |
| 05.04.2024 | 15,81 | 15,89 | 15,76 | 15,84 | 0,19% | 7.905.410,00 |
| 04.04.2024 | 16,00 | 16,04 | 15,81 | 15,81 | -1,19% | 10.377.774,00 |
| 03.04.2024 | 15,84 | 16,00 | 15,79 | 16,00 | 1,39% | 9.696.508,00 |
| 02.04.2024 | 15,70 | 15,85 | 15,67 | 15,78 | 0,57% | 8.924.264,00 |
| 01.04.2024 | 15,75 | 15,77 | 15,62 | 15,69 | -0,25% | 12.409.489,00 |
| 28.03.2024 | 15,59 | 15,81 | 15,52 | 15,73 | 1,22% | 12.326.671,00 |
| 27.03.2024 | 15,48 | 15,56 | 15,36 | 15,54 | 0,32% | 11.960.889,00 |
| 26.03.2024 | 15,56 | 15,62 | 15,45 | 15,49 | -0,45% | 9.858.412,00 |
| 25.03.2024 | 15,57 | 15,74 | 15,54 | 15,56 | 0,00% | 9.691.658,00 |
| 22.03.2024 | 15,56 | 15,62 | 15,50 | 15,56 | -0,19% | 7.344.118,00 |
| 21.03.2024 | 15,67 | 15,69 | 15,51 | 15,59 | -0,45% | 13.816.407,00 |
| 20.03.2024 | 15,66 | 15,72 | 15,50 | 15,66 | -0,13% | 9.971.873,00 |
| 19.03.2024 | 15,54 | 15,71 | 15,51 | 15,68 | 0,77% | 11.046.751,00 |
| 18.03.2024 | 15,34 | 15,56 | 15,32 | 15,56 | 1,43% | 9.592.044,00 |
| 15.03.2024 | 15,07 | 15,37 | 15,05 | 15,34 | 1,99% | 12.137.242,00 |
| 14.03.2024 | 15,14 | 15,21 | 15,00 | 15,04 | -0,40% | 8.238.711,00 |
| 13.03.2024 | 15,09 | 15,21 | 15,07 | 15,10 | 0,60% | 9.233.158,00 |
| 12.03.2024 | 15,05 | 15,12 | 15,00 | 15,01 | 0,00% | 9.330.010,00 |
| 11.03.2024 | 15,02 | 15,07 | 14,87 | 15,01 | -0,13% | 10.688.415,00 |
| 08.03.2024 | 15,24 | 15,24 | 14,98 | 15,03 | -1,05% | 10.285.001,00 |
| 07.03.2024 | 15,18 | 15,28 | 15,13 | 15,19 | 0,26% | 8.132.237,00 |
| 06.03.2024 | 15,15 | 15,22 | 15,07 | 15,15 | 0,87% | 7.536.431,00 |
| 05.03.2024 | 14,89 | 15,13 | 14,89 | 15,02 | 0,81% | 10.203.535,00 |