18,100$
0,06%
Echtzeit-Aktienkurs Genesis Energy LP
Bid:
Ask:
Aktienkurse zur Genesis Energy LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,08 | 18,29 | 17,70 | 18,10 | 0,06% | 74.546,00 |
| 06.03.2026 | 18,47 | 18,56 | 17,95 | 18,09 | -2,16% | 139,00 |
| 05.03.2026 | 18,26 | 18,64 | 18,06 | 18,49 | 0,38% | 521.943,00 |
| 04.03.2026 | 18,01 | 18,42 | 17,90 | 18,42 | 1,21% | 142.834,00 |
| 03.03.2026 | 18,32 | 18,38 | 17,79 | 18,20 | 0,28% | 256.696,00 |
| 02.03.2026 | 18,48 | 18,48 | 17,99 | 18,15 | 0,50% | 272.110,00 |
| 27.02.2026 | 17,90 | 18,08 | 17,75 | 18,06 | 1,23% | 162.122,00 |
| 26.02.2026 | 17,41 | 17,89 | 17,41 | 17,84 | 1,88% | 162.039,00 |
| 25.02.2026 | 17,89 | 17,89 | 17,42 | 17,51 | -1,07% | 162.537,00 |
| 24.02.2026 | 18,16 | 18,16 | 17,56 | 17,70 | -1,88% | 273.579,00 |
| 23.02.2026 | 17,72 | 18,14 | 17,63 | 18,04 | 2,27% | 285.780,00 |
| 20.02.2026 | 17,69 | 17,82 | 17,52 | 17,64 | -0,06% | 136.373,00 |
| 19.02.2026 | 17,63 | 17,95 | 17,53 | 17,65 | -0,11% | 203.527,00 |
| 18.02.2026 | 17,62 | 17,81 | 17,46 | 17,67 | 0,06% | 241.417,00 |
| 17.02.2026 | 17,57 | 17,74 | 17,19 | 17,66 | 0,68% | 389.403,00 |
| 13.02.2026 | 17,15 | 17,87 | 17,15 | 17,54 | 2,63% | 476.572,00 |
| 12.02.2026 | 17,20 | 17,26 | 16,53 | 17,09 | -1,67% | 605.787,00 |
| 11.02.2026 | 17,57 | 17,75 | 17,32 | 17,38 | 0,00% | 186.761,00 |
| 10.02.2026 | 17,24 | 17,55 | 17,07 | 17,38 | 0,58% | 273.619,00 |
| 09.02.2026 | 17,01 | 17,67 | 17,00 | 17,28 | 0,52% | 234.655,00 |
| 06.02.2026 | 17,55 | 17,66 | 17,08 | 17,19 | -1,49% | 144.928,00 |
| 05.02.2026 | 17,04 | 17,45 | 16,56 | 17,45 | 0,69% | 216.352,00 |
| 04.02.2026 | 17,15 | 17,43 | 16,90 | 17,33 | 0,87% | 392.244,00 |
| 03.02.2026 | 16,53 | 17,30 | 16,53 | 17,18 | 4,82% | 299.667,00 |
| 02.02.2026 | 16,43 | 16,59 | 16,22 | 16,39 | -1,32% | 314.511,00 |
| 30.01.2026 | 16,97 | 17,11 | 16,28 | 16,61 | -4,04% | 528.448,00 |
| 29.01.2026 | 17,43 | 17,60 | 17,01 | 17,31 | 0,23% | 181.320,00 |
| 28.01.2026 | 17,34 | 17,40 | 17,16 | 17,27 | -0,29% | 117.640,00 |
| 27.01.2026 | 16,94 | 17,36 | 16,88 | 17,32 | 3,03% | 248.638,00 |
| 26.01.2026 | 16,83 | 17,11 | 16,33 | 16,81 | 0,30% | 376.290,00 |
| 23.01.2026 | 16,60 | 17,03 | 16,55 | 16,76 | 1,21% | 101.323,00 |
| 22.01.2026 | 17,09 | 17,10 | 16,54 | 16,56 | -2,42% | 200.381,00 |
| 21.01.2026 | 17,11 | 17,32 | 16,90 | 16,97 | 0,77% | 215.887,00 |
| 20.01.2026 | 17,05 | 17,15 | 16,54 | 16,84 | -1,81% | 240.578,00 |
| 16.01.2026 | 17,00 | 17,23 | 16,94 | 17,15 | 1,00% | 225.920,00 |
| 15.01.2026 | 16,60 | 17,00 | 16,14 | 16,98 | 2,35% | 256.433,00 |
| 14.01.2026 | 16,59 | 16,78 | 16,45 | 16,59 | 0,55% | 209.384,00 |
| 13.01.2026 | 16,32 | 16,61 | 16,31 | 16,50 | 1,29% | 113.477,00 |
| 12.01.2026 | 15,95 | 16,35 | 15,81 | 16,29 | 2,45% | 140.828,00 |
| 09.01.2026 | 15,52 | 15,96 | 15,46 | 15,90 | 2,45% | 492.051,00 |
| 08.01.2026 | 15,23 | 15,72 | 15,23 | 15,52 | 1,77% | 195.236,00 |
| 07.01.2026 | 15,44 | 15,74 | 15,25 | 15,25 | -1,36% | 222.305,00 |
| 06.01.2026 | 15,88 | 16,04 | 15,46 | 15,46 | -2,89% | 337.169,00 |
| 05.01.2026 | 16,00 | 16,01 | 15,58 | 15,92 | 0,25% | 305.129,00 |