15,555$
1,47%
Echtzeit-Aktienkurs Genesis Energy LP
Bid:
Ask:
Aktienkurse zur Genesis Energy LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,42 | 15,60 | 15,35 | 15,56 | 1,47% | 12.461,00 |
| 14.10.2025 | 15,49 | 15,51 | 15,25 | 15,33 | -1,48% | 205.222,00 |
| 13.10.2025 | 15,19 | 15,70 | 15,08 | 15,56 | 4,22% | 293.971,00 |
| 10.10.2025 | 15,10 | 15,59 | 14,55 | 14,93 | -3,11% | 239.210,00 |
| 09.10.2025 | 16,14 | 16,14 | 15,34 | 15,41 | -3,26% | 295.566,00 |
| 08.10.2025 | 15,95 | 16,04 | 15,77 | 15,93 | 0,63% | 155.342,00 |
| 07.10.2025 | 16,09 | 16,19 | 15,59 | 15,83 | -1,55% | 332.588,00 |
| 06.10.2025 | 16,35 | 16,35 | 16,08 | 16,08 | -0,95% | 117.782,00 |
| 03.10.2025 | 16,14 | 16,53 | 16,14 | 16,24 | 0,22% | 28.299,00 |
| 02.10.2025 | 16,54 | 16,56 | 16,09 | 16,20 | -2,00% | 248.688,00 |
| 01.10.2025 | 16,65 | 16,80 | 16,51 | 16,53 | -1,08% | 156.139,00 |
| 30.09.2025 | 16,70 | 16,78 | 16,59 | 16,71 | 0,54% | 316.301,00 |
| 29.09.2025 | 16,51 | 16,67 | 16,36 | 16,62 | 0,06% | 103.069,00 |
| 26.09.2025 | 16,59 | 16,79 | 16,59 | 16,61 | -0,12% | 240.361,00 |
| 25.09.2025 | 16,65 | 16,71 | 16,41 | 16,63 | 0,42% | 108.391,00 |
| 24.09.2025 | 16,35 | 16,71 | 16,26 | 16,56 | 0,61% | 336.635,00 |
| 23.09.2025 | 16,35 | 16,52 | 16,23 | 16,46 | 1,04% | 213.027,00 |
| 22.09.2025 | 16,36 | 16,54 | 16,12 | 16,29 | -1,51% | 315.197,00 |
| 19.09.2025 | 16,73 | 16,96 | 16,41 | 16,54 | -1,49% | 377.648,00 |
| 18.09.2025 | 16,45 | 16,97 | 16,39 | 16,79 | 2,63% | 323.556,00 |
| 17.09.2025 | 15,88 | 16,53 | 15,86 | 16,36 | 1,68% | 300.223,00 |
| 16.09.2025 | 16,33 | 16,35 | 16,03 | 16,09 | -0,62% | 219.381,00 |
| 15.09.2025 | 16,60 | 16,65 | 16,19 | 16,19 | -2,12% | 543.947,00 |
| 12.09.2025 | 16,45 | 16,64 | 16,43 | 16,54 | 0,36% | 328.383,00 |
| 11.09.2025 | 16,60 | 16,66 | 16,39 | 16,48 | -0,60% | 265.163,00 |
| 10.09.2025 | 16,69 | 17,04 | 16,58 | 16,58 | -1,25% | 243.475,00 |
| 09.09.2025 | 16,41 | 16,90 | 16,30 | 16,79 | 2,19% | 1.130.112,00 |
| 08.09.2025 | 16,86 | 16,86 | 16,23 | 16,43 | -1,08% | 342.444,00 |
| 05.09.2025 | 16,72 | 16,81 | 16,13 | 16,61 | -0,48% | 484.955,00 |
| 04.09.2025 | 16,71 | 16,71 | 16,41 | 16,69 | 0,18% | 302.168,00 |
| 03.09.2025 | 16,58 | 16,76 | 16,52 | 16,66 | -0,36% | 296.652,00 |
| 02.09.2025 | 16,85 | 16,95 | 16,59 | 16,72 | -1,59% | 464.605,00 |
| 29.08.2025 | 17,24 | 17,37 | 16,99 | 16,99 | -0,88% | 1.845.910,00 |
| 28.08.2025 | 16,91 | 17,25 | 16,84 | 17,14 | 1,24% | 317.652,00 |
| 27.08.2025 | 16,80 | 17,12 | 16,66 | 16,93 | 1,07% | 493.779,00 |
| 26.08.2025 | 17,10 | 17,15 | 16,73 | 16,75 | -1,53% | 352.970,00 |
| 25.08.2025 | 17,17 | 17,39 | 16,96 | 17,01 | -0,58% | 237.093,00 |
| 22.08.2025 | 17,21 | 17,44 | 17,09 | 17,11 | -0,58% | 286.607,00 |
| 21.08.2025 | 17,10 | 17,39 | 17,00 | 17,21 | 1,53% | 443.093,00 |
| 20.08.2025 | 17,15 | 17,26 | 16,95 | 16,95 | -1,34% | 430.909,00 |
| 19.08.2025 | 17,40 | 17,52 | 17,13 | 17,18 | -1,15% | 479.880,00 |
| 18.08.2025 | 16,96 | 17,39 | 16,63 | 17,38 | 2,84% | 504.372,00 |
| 15.08.2025 | 16,84 | 17,15 | 16,61 | 16,90 | 0,48% | 314.312,00 |
| 14.08.2025 | 16,92 | 17,03 | 16,66 | 16,82 | -1,00% | 268.995,00 |
| 13.08.2025 | 16,74 | 17,02 | 16,47 | 16,99 | 2,04% | 380.751,00 |
| 12.08.2025 | 16,63 | 16,76 | 16,36 | 16,65 | 0,12% | 291.587,00 |
| 11.08.2025 | 16,72 | 16,72 | 16,43 | 16,63 | -1,01% | 329.741,00 |
| 08.08.2025 | 17,05 | 17,22 | 16,60 | 16,80 | -1,75% | 514.030,00 |
| 07.08.2025 | 16,99 | 17,24 | 16,94 | 17,10 | 1,42% | 156.871,00 |
| 06.08.2025 | 17,10 | 17,40 | 16,80 | 16,86 | -1,40% | 315.096,00 |
| 05.08.2025 | 17,13 | 17,20 | 16,69 | 17,10 | 0,35% | 493.571,00 |
| 04.08.2025 | 17,20 | 17,37 | 17,02 | 17,04 | 0,12% | 302.633,00 |
| 01.08.2025 | 17,35 | 17,42 | 16,75 | 17,02 | -1,96% | 521.635,00 |
| 31.07.2025 | 16,50 | 17,77 | 16,50 | 17,36 | 4,14% | 881.984,00 |
| 30.07.2025 | 16,51 | 16,83 | 16,22 | 16,67 | 1,83% | 621.601,00 |
| 29.07.2025 | 15,68 | 16,40 | 15,68 | 16,37 | 3,94% | 401.586,00 |
| 28.07.2025 | 15,86 | 15,96 | 15,68 | 15,75 | -0,57% | 391.112,00 |
| 25.07.2025 | 16,26 | 16,26 | 15,84 | 15,84 | -1,68% | 343.120,00 |
| 24.07.2025 | 16,44 | 16,53 | 16,11 | 16,11 | -2,01% | 225.478,00 |
| 23.07.2025 | 16,64 | 16,77 | 16,39 | 16,44 | -1,79% | 396.491,00 |
| 22.07.2025 | 16,59 | 16,83 | 16,36 | 16,74 | 1,09% | 256.887,00 |
| 21.07.2025 | 16,89 | 17,04 | 16,47 | 16,56 | -2,30% | 350.460,00 |
| 18.07.2025 | 16,89 | 17,10 | 16,79 | 16,95 | 0,53% | 239.747,00 |
| 17.07.2025 | 17,26 | 17,26 | 16,72 | 16,86 | -1,63% | 419.223,00 |
| 16.07.2025 | 17,15 | 17,31 | 17,00 | 17,14 | 0,12% | 821.769,00 |
| 15.07.2025 | 17,00 | 17,25 | 16,57 | 17,12 | 1,12% | 400.302,00 |
| 14.07.2025 | 17,18 | 17,31 | 16,82 | 16,93 | -0,88% | 1.224.555,00 |
| 11.07.2025 | 17,40 | 17,45 | 17,07 | 17,08 | -1,95% | 184.063,00 |
| 10.07.2025 | 17,41 | 17,56 | 17,23 | 17,42 | -0,11% | 304.864,00 |
| 09.07.2025 | 17,45 | 17,59 | 17,18 | 17,44 | -0,23% | 487.342,00 |
| 08.07.2025 | 17,45 | 17,58 | 17,23 | 17,48 | 0,40% | 606.872,00 |
| 07.07.2025 | 17,39 | 17,41 | 17,10 | 17,41 | -0,34% | 274.860,00 |
| 03.07.2025 | 17,48 | 17,50 | 17,33 | 17,47 | 0,87% | 108.324,00 |
| 02.07.2025 | 16,86 | 17,41 | 16,67 | 17,32 | 3,40% | 295.910,00 |
| 01.07.2025 | 17,12 | 17,23 | 16,65 | 16,75 | -2,79% | 343.061,00 |
| 30.06.2025 | 17,39 | 17,39 | 17,00 | 17,23 | -0,75% | 393.189,00 |
| 27.06.2025 | 17,17 | 17,43 | 17,15 | 17,36 | 0,64% | 320.077,00 |
| 26.06.2025 | 16,41 | 17,32 | 16,37 | 17,25 | 5,18% | 994.453,00 |
| 25.06.2025 | 17,08 | 17,08 | 16,39 | 16,40 | -3,19% | 839.736,00 |
| 24.06.2025 | 16,70 | 17,29 | 16,65 | 16,94 | 1,56% | 680.985,00 |
| 23.06.2025 | 16,75 | 16,90 | 16,58 | 16,68 | 0,30% | 337.527,00 |
| 20.06.2025 | 16,88 | 16,92 | 16,42 | 16,63 | -0,48% | 2.528.893,00 |
| 18.06.2025 | 16,64 | 16,83 | 16,15 | 16,71 | 0,84% | 1.032.113,00 |
| 17.06.2025 | 16,75 | 16,79 | 16,46 | 16,57 | -0,42% | 550.137,00 |
| 16.06.2025 | 16,86 | 16,88 | 16,52 | 16,64 | -0,48% | 460.871,00 |
| 13.06.2025 | 16,85 | 16,96 | 16,60 | 16,72 | -0,18% | 1.006.635,00 |
| 12.06.2025 | 16,66 | 16,84 | 16,60 | 16,75 | 0,30% | 464.475,00 |
| 11.06.2025 | 16,55 | 16,85 | 16,50 | 16,70 | 1,15% | 601.217,00 |
| 10.06.2025 | 16,51 | 16,68 | 16,44 | 16,51 | 0,43% | 442.539,00 |
| 09.06.2025 | 16,34 | 16,69 | 16,14 | 16,44 | 0,31% | 511.639,00 |
| 06.06.2025 | 15,72 | 16,39 | 15,72 | 16,39 | 5,81% | 428.381,00 |
| 05.06.2025 | 15,73 | 15,79 | 15,45 | 15,49 | -0,58% | 302.703,00 |
| 04.06.2025 | 15,90 | 16,04 | 15,56 | 15,58 | -1,83% | 232.013,00 |
| 03.06.2025 | 15,68 | 16,02 | 15,34 | 15,87 | 0,06% | 372.788,00 |
| 02.06.2025 | 15,79 | 15,96 | 15,68 | 15,86 | 0,57% | 337.823,00 |
| 30.05.2025 | 15,75 | 15,92 | 15,67 | 15,77 | -0,06% | 337.032,00 |
| 29.05.2025 | 16,55 | 16,55 | 15,76 | 15,78 | -3,01% | 611.364,00 |
| 28.05.2025 | 16,50 | 16,79 | 15,84 | 16,27 | -2,87% | 671.505,00 |
| 27.05.2025 | 16,29 | 16,79 | 16,16 | 16,75 | 3,20% | 663.320,00 |
| 23.05.2025 | 15,49 | 16,29 | 15,44 | 16,23 | 3,64% | 512.617,00 |