13,240$
-1,85%
Echtzeit-Aktienkurs Genesis Energy LP
Bid:
Ask:
Aktienkurse zur Genesis Energy LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 13,55 | 13,57 | 13,13 | 13,23 | -1,93% | 510.079,00 |
| 16.10.2024 | 13,51 | 13,57 | 13,33 | 13,49 | -0,07% | 204.028,00 |
| 15.10.2024 | 13,36 | 13,55 | 13,20 | 13,50 | -0,22% | 250.050,00 |
| 14.10.2024 | 13,45 | 13,73 | 13,38 | 13,53 | -0,29% | 179.585,00 |
| 11.10.2024 | 13,80 | 13,84 | 13,56 | 13,57 | -0,73% | 158.871,00 |
| 10.10.2024 | 13,35 | 13,76 | 13,22 | 13,67 | 3,09% | 232.660,00 |
| 09.10.2024 | 13,09 | 13,27 | 13,09 | 13,26 | 0,53% | 133.799,00 |
| 08.10.2024 | 13,29 | 13,31 | 13,09 | 13,19 | -1,79% | 370.964,00 |
| 07.10.2024 | 13,55 | 13,67 | 13,36 | 13,43 | -0,89% | 151.328,00 |
| 04.10.2024 | 13,51 | 13,62 | 13,46 | 13,55 | -0,07% | 104.145,00 |
| 03.10.2024 | 13,45 | 13,60 | 13,32 | 13,56 | 0,97% | 148.002,00 |
| 02.10.2024 | 13,60 | 13,69 | 13,27 | 13,43 | -0,52% | 134.416,00 |
| 01.10.2024 | 13,29 | 13,54 | 13,20 | 13,50 | 0,97% | 261.796,00 |
| 30.09.2024 | 13,05 | 13,57 | 13,01 | 13,37 | 2,22% | 393.963,00 |
| 27.09.2024 | 13,17 | 13,17 | 12,96 | 13,08 | -0,23% | 235.703,00 |
| 26.09.2024 | 13,28 | 13,28 | 13,04 | 13,11 | -0,23% | 439.706,00 |
| 25.09.2024 | 13,15 | 13,24 | 13,05 | 13,14 | 0,00% | 202.170,00 |
| 24.09.2024 | 13,01 | 13,20 | 13,01 | 13,14 | 0,77% | 140.121,00 |
| 23.09.2024 | 12,90 | 13,24 | 12,90 | 13,04 | 1,09% | 189.644,00 |
| 20.09.2024 | 12,90 | 13,04 | 12,90 | 12,90 | -1,53% | 885.271,00 |
| 19.09.2024 | 13,35 | 13,35 | 12,92 | 13,10 | -1,87% | 285.600,00 |
| 18.09.2024 | 13,25 | 13,48 | 13,09 | 13,35 | 0,15% | 235.246,00 |
| 17.09.2024 | 13,43 | 13,67 | 13,21 | 13,33 | -0,60% | 309.036,00 |
| 16.09.2024 | 13,20 | 13,43 | 12,96 | 13,41 | 3,15% | 205.074,00 |
| 13.09.2024 | 12,97 | 13,24 | 12,86 | 13,00 | 1,25% | 269.408,00 |
| 12.09.2024 | 12,89 | 13,19 | 12,81 | 12,84 | 0,71% | 258.067,00 |
| 11.09.2024 | 12,85 | 13,17 | 12,75 | 12,75 | -1,70% | 376.666,00 |
| 10.09.2024 | 12,85 | 13,12 | 12,76 | 12,97 | 1,17% | 491.733,00 |
| 09.09.2024 | 12,85 | 13,10 | 12,81 | 12,82 | -0,47% | 139.237,00 |
| 06.09.2024 | 13,12 | 13,30 | 12,86 | 12,88 | -1,90% | 475.630,00 |
| 05.09.2024 | 13,17 | 13,35 | 13,08 | 13,13 | 0,23% | 126.579,00 |
| 04.09.2024 | 13,53 | 13,59 | 13,01 | 13,10 | -3,11% | 309.641,00 |
| 03.09.2024 | 13,68 | 13,82 | 13,38 | 13,52 | -2,45% | 367.230,00 |
| 30.08.2024 | 13,81 | 13,90 | 13,67 | 13,86 | 0,07% | 172.084,00 |
| 29.08.2024 | 13,55 | 13,88 | 13,43 | 13,85 | 3,28% | 352.888,00 |
| 28.08.2024 | 13,40 | 13,52 | 13,30 | 13,41 | -0,30% | 473.762,00 |
| 27.08.2024 | 13,47 | 13,53 | 13,39 | 13,45 | -0,81% | 270.957,00 |
| 26.08.2024 | 13,58 | 13,63 | 13,35 | 13,56 | 1,04% | 200.958,00 |
| 23.08.2024 | 13,22 | 13,60 | 13,20 | 13,42 | 2,52% | 503.409,00 |
| 22.08.2024 | 13,28 | 13,28 | 13,06 | 13,09 | -0,98% | 291.144,00 |
| 21.08.2024 | 13,61 | 13,63 | 13,18 | 13,22 | -2,58% | 305.553,00 |
| 20.08.2024 | 14,09 | 14,09 | 13,51 | 13,57 | -3,07% | 165.948,00 |
| 19.08.2024 | 13,93 | 14,00 | 13,75 | 14,00 | 1,30% | 156.754,00 |
| 16.08.2024 | 13,22 | 13,87 | 13,22 | 13,82 | 3,60% | 184.820,00 |
| 15.08.2024 | 13,17 | 13,53 | 13,03 | 13,34 | 1,44% | 246.254,00 |
| 14.08.2024 | 12,85 | 13,16 | 12,74 | 13,15 | 2,33% | 436.659,00 |
| 13.08.2024 | 13,03 | 13,22 | 12,73 | 12,85 | -1,53% | 681.383,00 |
| 12.08.2024 | 13,32 | 13,33 | 13,03 | 13,05 | -2,25% | 375.805,00 |
| 09.08.2024 | 13,53 | 13,56 | 13,33 | 13,35 | -0,74% | 252.993,00 |
| 08.08.2024 | 13,52 | 13,62 | 13,31 | 13,45 | 0,82% | 526.749,00 |
| 07.08.2024 | 13,52 | 13,58 | 13,20 | 13,34 | 0,45% | 580.254,00 |
| 06.08.2024 | 13,00 | 13,35 | 12,77 | 13,28 | 3,19% | 591.730,00 |
| 05.08.2024 | 12,78 | 12,99 | 12,40 | 12,87 | -3,67% | 885.249,00 |
| 02.08.2024 | 13,49 | 13,61 | 13,15 | 13,36 | -0,82% | 504.268,00 |
| 01.08.2024 | 13,50 | 13,50 | 12,70 | 13,47 | -3,37% | 1.648.955,00 |
| 31.07.2024 | 13,85 | 14,11 | 13,83 | 13,94 | -0,64% | 259.360,00 |
| 30.07.2024 | 14,32 | 14,45 | 13,98 | 14,03 | -1,54% | 103.323,00 |
| 29.07.2024 | 14,10 | 14,41 | 14,07 | 14,25 | -0,07% | 202.901,00 |
| 26.07.2024 | 13,96 | 14,48 | 13,96 | 14,26 | 2,15% | 190.030,00 |
| 25.07.2024 | 14,17 | 14,41 | 13,96 | 13,96 | -0,71% | 233.129,00 |
| 24.07.2024 | 14,51 | 14,51 | 14,04 | 14,06 | -3,10% | 234.113,00 |
| 23.07.2024 | 14,44 | 14,68 | 14,29 | 14,51 | 0,90% | 291.363,00 |
| 22.07.2024 | 14,34 | 14,51 | 14,22 | 14,38 | 0,70% | 144.149,00 |
| 19.07.2024 | 14,70 | 14,74 | 14,26 | 14,28 | -3,05% | 172.271,00 |
| 18.07.2024 | 14,83 | 15,17 | 14,65 | 14,73 | -0,61% | 200.949,00 |
| 17.07.2024 | 14,57 | 14,84 | 14,53 | 14,82 | 1,93% | 212.015,00 |
| 16.07.2024 | 14,08 | 14,73 | 14,03 | 14,54 | 1,89% | 314.977,00 |
| 15.07.2024 | 14,12 | 14,38 | 14,10 | 14,27 | 1,06% | 163.517,00 |
| 12.07.2024 | 14,33 | 14,33 | 13,94 | 14,12 | -0,84% | 205.573,00 |
| 11.07.2024 | 14,15 | 14,35 | 14,01 | 14,24 | 1,06% | 308.241,00 |
| 10.07.2024 | 14,32 | 14,32 | 14,01 | 14,09 | -1,19% | 203.687,00 |
| 09.07.2024 | 14,24 | 14,45 | 14,12 | 14,26 | 0,07% | 109.061,00 |
| 08.07.2024 | 14,32 | 14,47 | 14,20 | 14,25 | -1,04% | 158.320,00 |
| 05.07.2024 | 14,42 | 14,45 | 14,22 | 14,40 | -0,55% | 212.679,00 |
| 03.07.2024 | 14,43 | 14,49 | 14,33 | 14,48 | 0,35% | 73.580,00 |
| 02.07.2024 | 14,54 | 14,68 | 14,38 | 14,43 | -0,55% | 260.307,00 |
| 01.07.2024 | 14,22 | 14,51 | 14,08 | 14,51 | 1,40% | 352.348,00 |
| 28.06.2024 | 14,05 | 14,37 | 13,97 | 14,31 | 2,00% | 686.742,00 |
| 27.06.2024 | 14,25 | 14,30 | 13,83 | 14,03 | -1,54% | 381.537,00 |
| 26.06.2024 | 14,27 | 14,40 | 14,11 | 14,25 | 0,14% | 270.734,00 |
| 25.06.2024 | 13,76 | 14,31 | 13,67 | 14,23 | 4,63% | 368.484,00 |
| 24.06.2024 | 13,09 | 13,61 | 13,02 | 13,60 | 3,82% | 658.224,00 |
| 21.06.2024 | 13,43 | 13,48 | 13,06 | 13,10 | -1,65% | 929.671,00 |
| 20.06.2024 | 13,08 | 13,32 | 13,04 | 13,32 | 1,52% | 334.647,00 |
| 18.06.2024 | 13,20 | 13,32 | 13,06 | 13,12 | -1,20% | 615.452,00 |
| 17.06.2024 | 13,38 | 13,38 | 13,05 | 13,28 | -1,19% | 415.254,00 |
| 14.06.2024 | 13,50 | 13,67 | 13,34 | 13,44 | -1,32% | 309.705,00 |
| 13.06.2024 | 13,59 | 13,86 | 13,50 | 13,62 | 0,07% | 366.198,00 |
| 12.06.2024 | 13,80 | 13,90 | 13,58 | 13,61 | -0,44% | 204.388,00 |
| 11.06.2024 | 13,39 | 13,92 | 13,25 | 13,67 | 2,47% | 591.291,00 |
| 10.06.2024 | 12,53 | 13,50 | 12,50 | 13,34 | 6,46% | 910.008,00 |
| 07.06.2024 | 12,50 | 12,70 | 12,39 | 12,53 | -0,40% | 154.819,00 |
| 06.06.2024 | 12,74 | 12,85 | 12,54 | 12,58 | -1,80% | 175.800,00 |
| 05.06.2024 | 12,47 | 12,81 | 12,40 | 12,81 | 3,06% | 170.654,00 |
| 04.06.2024 | 12,33 | 12,51 | 12,15 | 12,43 | 0,81% | 267.175,00 |
| 03.06.2024 | 12,56 | 12,65 | 12,24 | 12,33 | -1,52% | 242.979,00 |
| 31.05.2024 | 12,45 | 12,61 | 12,32 | 12,52 | 1,13% | 263.988,00 |
| 30.05.2024 | 12,52 | 12,55 | 12,36 | 12,38 | -0,96% | 198.492,00 |
| 29.05.2024 | 12,73 | 12,81 | 12,48 | 12,50 | -1,96% | 345.424,00 |
| 28.05.2024 | 12,68 | 12,88 | 12,16 | 12,75 | 0,39% | 750.337,00 |