10,110$
-0,79%
Echtzeit-Aktienkurs Genesis Energy LP
Bid:
Ask:
Aktienkurse zur Genesis Energy LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2024 | 10,05 | 10,14 | 10,01 | 10,11 | -0,79% | 11.994,00 |
| 27.12.2024 | 9,98 | 10,20 | 9,94 | 10,19 | 0,99% | 486.882,00 |
| 26.12.2024 | 10,33 | 10,33 | 10,01 | 10,09 | -2,51% | 227.853,00 |
| 24.12.2024 | 10,17 | 10,36 | 10,13 | 10,35 | 2,68% | 115.791,00 |
| 23.12.2024 | 10,01 | 10,18 | 9,88 | 10,08 | 0,80% | 367.650,00 |
| 20.12.2024 | 9,92 | 10,13 | 9,86 | 10,00 | 0,81% | 1.290.986,00 |
| 19.12.2024 | 10,44 | 10,47 | 9,92 | 9,92 | -2,07% | 395.200,00 |
| 18.12.2024 | 10,30 | 10,51 | 10,13 | 10,13 | -1,75% | 387.221,00 |
| 17.12.2024 | 10,25 | 10,39 | 10,18 | 10,31 | 0,39% | 1.532.733,00 |
| 16.12.2024 | 10,63 | 10,69 | 10,25 | 10,27 | -3,02% | 323.237,00 |
| 13.12.2024 | 10,83 | 11,00 | 10,54 | 10,59 | -2,93% | 630.091,00 |
| 12.12.2024 | 11,09 | 11,27 | 10,90 | 10,91 | -1,09% | 188.922,00 |
| 11.12.2024 | 10,89 | 11,23 | 10,77 | 11,03 | 2,32% | 646.110,00 |
| 10.12.2024 | 10,89 | 11,11 | 10,63 | 10,78 | -0,37% | 908.513,00 |
| 09.12.2024 | 11,17 | 11,24 | 10,82 | 10,82 | -1,99% | 305.692,00 |
| 06.12.2024 | 11,35 | 11,43 | 11,03 | 11,04 | -3,07% | 516.844,00 |
| 05.12.2024 | 11,25 | 11,47 | 11,22 | 11,39 | 0,00% | 216.617,00 |
| 04.12.2024 | 11,54 | 11,70 | 11,28 | 11,39 | -3,31% | 186.642,00 |
| 03.12.2024 | 11,95 | 12,00 | 11,63 | 11,78 | -1,09% | 186.304,00 |
| 02.12.2024 | 11,83 | 11,97 | 11,72 | 11,91 | -0,58% | 288.827,00 |
| 29.11.2024 | 11,89 | 12,00 | 11,82 | 11,98 | 1,53% | 176.581,00 |
| 27.11.2024 | 11,74 | 12,00 | 11,72 | 11,80 | -0,08% | 251.356,00 |
| 26.11.2024 | 11,72 | 11,83 | 11,64 | 11,81 | 0,60% | 400.904,00 |
| 25.11.2024 | 11,77 | 11,80 | 11,38 | 11,74 | -0,34% | 593.416,00 |
| 22.11.2024 | 11,60 | 11,81 | 11,44 | 11,78 | 1,55% | 494.635,00 |
| 21.11.2024 | 11,52 | 11,64 | 11,35 | 11,60 | 0,35% | 382.240,00 |
| 20.11.2024 | 11,74 | 11,83 | 11,38 | 11,56 | -1,37% | 507.162,00 |
| 19.11.2024 | 11,76 | 11,90 | 11,63 | 11,72 | -1,84% | 515.510,00 |
| 18.11.2024 | 11,87 | 12,00 | 11,60 | 11,94 | 1,27% | 414.362,00 |
| 15.11.2024 | 11,55 | 11,85 | 11,41 | 11,79 | 2,34% | 484.395,00 |
| 14.11.2024 | 11,15 | 11,53 | 11,15 | 11,52 | 3,13% | 313.021,00 |
| 13.11.2024 | 10,84 | 11,25 | 10,77 | 11,17 | 3,52% | 388.903,00 |
| 12.11.2024 | 11,14 | 11,31 | 10,75 | 10,79 | -4,00% | 577.632,00 |
| 11.11.2024 | 11,37 | 11,37 | 11,11 | 11,24 | -0,71% | 698.872,00 |
| 08.11.2024 | 11,55 | 11,66 | 11,18 | 11,32 | -2,58% | 1.093.477,00 |
| 07.11.2024 | 11,60 | 11,72 | 11,53 | 11,62 | -0,17% | 280.080,00 |
| 06.11.2024 | 11,52 | 11,75 | 11,41 | 11,64 | 3,84% | 559.865,00 |
| 05.11.2024 | 10,71 | 11,21 | 10,71 | 11,21 | 3,80% | 584.984,00 |
| 04.11.2024 | 11,00 | 11,00 | 10,73 | 10,80 | -2,26% | 962.718,00 |
| 01.11.2024 | 11,40 | 11,40 | 10,98 | 11,05 | -2,30% | 1.228.680,00 |
| 31.10.2024 | 12,33 | 12,62 | 11,12 | 11,31 | -12,26% | 2.428.070,00 |
| 30.10.2024 | 13,08 | 13,08 | 12,87 | 12,89 | -0,69% | 440.027,00 |
| 29.10.2024 | 12,90 | 13,01 | 12,84 | 12,98 | 0,62% | 353.316,00 |
| 28.10.2024 | 12,93 | 12,98 | 12,87 | 12,90 | -0,54% | 275.830,00 |
| 25.10.2024 | 13,05 | 13,05 | 12,92 | 12,97 | -0,08% | 331.279,00 |
| 24.10.2024 | 13,11 | 13,13 | 12,89 | 12,98 | -0,15% | 368.677,00 |
| 23.10.2024 | 12,87 | 13,11 | 12,87 | 13,00 | 0,39% | 482.476,00 |
| 22.10.2024 | 13,14 | 13,16 | 12,90 | 12,95 | -0,99% | 333.823,00 |
| 21.10.2024 | 13,05 | 13,33 | 13,03 | 13,08 | -0,83% | 561.862,00 |
| 18.10.2024 | 13,25 | 13,28 | 13,12 | 13,19 | -0,30% | 200.538,00 |
| 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 |