15,490$
1,57%
Echtzeit-Aktienkurs Genesis Energy LP
Bid:
Ask:
Aktienkurse zur Genesis Energy LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 15,25 | 15,72 | 15,23 | 15,52 | 1,77% | 195.236,00 |
| 07.01.2026 | 15,59 | 15,74 | 15,25 | 15,25 | -1,36% | 222.235,00 |
| 06.01.2026 | 15,99 | 16,04 | 15,46 | 15,46 | -2,89% | 337.105,00 |
| 05.01.2026 | 16,00 | 16,01 | 15,58 | 15,92 | 0,25% | 305.127,00 |
| 02.01.2026 | 15,73 | 16,08 | 15,40 | 15,88 | 1,79% | 327.277,00 |
| 31.12.2025 | 15,82 | 15,82 | 15,48 | 15,60 | -1,14% | 132.222,00 |
| 30.12.2025 | 15,60 | 15,84 | 15,50 | 15,78 | 1,35% | 191.940,00 |
| 29.12.2025 | 15,58 | 15,93 | 15,57 | 15,57 | -0,13% | 141.971,00 |
| 26.12.2025 | 15,59 | 15,85 | 15,33 | 15,59 | -0,19% | 175.498,00 |
| 24.12.2025 | 15,72 | 15,91 | 15,50 | 15,62 | -2,01% | 152.190,00 |
| 23.12.2025 | 15,65 | 16,04 | 15,33 | 15,94 | 1,85% | 148.474,00 |
| 22.12.2025 | 15,50 | 15,79 | 15,32 | 15,65 | 0,90% | 222.345,00 |
| 19.12.2025 | 15,99 | 16,11 | 15,37 | 15,51 | -2,51% | 1.003.749,00 |
| 18.12.2025 | 15,64 | 15,98 | 15,41 | 15,91 | 1,92% | 307.672,00 |
| 17.12.2025 | 15,27 | 15,66 | 15,17 | 15,61 | 2,03% | 224.841,00 |
| 16.12.2025 | 15,54 | 15,54 | 15,14 | 15,30 | -2,17% | 289.496,00 |
| 15.12.2025 | 15,70 | 15,80 | 15,38 | 15,64 | -0,70% | 165.542,00 |
| 12.12.2025 | 16,28 | 16,28 | 15,52 | 15,75 | -2,54% | 334.239,00 |
| 11.12.2025 | 15,19 | 16,24 | 15,13 | 16,16 | 5,28% | 486.200,00 |
| 10.12.2025 | 15,50 | 15,62 | 15,33 | 15,35 | -1,48% | 305.637,00 |
| 09.12.2025 | 16,03 | 16,29 | 15,58 | 15,58 | -2,69% | 209.100,00 |
| 08.12.2025 | 16,01 | 16,22 | 15,86 | 16,01 | -0,62% | 113.367,00 |
| 05.12.2025 | 16,08 | 16,38 | 15,86 | 16,11 | -0,62% | 254.328,00 |
| 04.12.2025 | 16,00 | 16,34 | 15,87 | 16,21 | 2,08% | 159.846,00 |
| 03.12.2025 | 15,55 | 16,10 | 15,27 | 15,88 | 3,79% | 260.763,00 |
| 02.12.2025 | 15,46 | 15,62 | 15,21 | 15,30 | -1,61% | 191.491,00 |
| 01.12.2025 | 15,57 | 15,82 | 15,45 | 15,55 | -0,26% | 174.427,00 |
| 28.11.2025 | 15,40 | 15,69 | 15,25 | 15,59 | 1,17% | 544.685,00 |
| 26.11.2025 | 15,69 | 16,03 | 15,28 | 15,41 | -2,16% | 266.074,00 |
| 25.11.2025 | 15,31 | 15,82 | 15,09 | 15,75 | 4,37% | 231.940,00 |
| 24.11.2025 | 14,95 | 15,12 | 14,79 | 15,09 | 1,14% | 192.349,00 |
| 21.11.2025 | 15,18 | 15,22 | 14,87 | 14,92 | -1,26% | 146.981,00 |
| 20.11.2025 | 15,45 | 15,69 | 14,95 | 15,11 | -1,18% | 228.236,00 |
| 19.11.2025 | 15,33 | 15,47 | 15,20 | 15,29 | -1,04% | 180.840,00 |
| 18.11.2025 | 15,51 | 15,55 | 15,22 | 15,45 | -0,58% | 160.996,00 |
| 17.11.2025 | 16,12 | 16,15 | 15,54 | 15,54 | -3,00% | 130.275,00 |
| 14.11.2025 | 15,82 | 16,20 | 15,39 | 16,02 | 1,33% | 187.344,00 |
| 13.11.2025 | 14,93 | 15,91 | 14,93 | 15,81 | 2,86% | 352.075,00 |
| 12.11.2025 | 15,61 | 15,64 | 15,25 | 15,37 | -1,28% | 373.229,00 |
| 11.11.2025 | 16,09 | 16,40 | 15,53 | 15,57 | -3,35% | 321.542,00 |
| 10.11.2025 | 16,25 | 16,34 | 16,06 | 16,11 | -0,12% | 1.274.097,00 |
| 07.11.2025 | 16,25 | 16,37 | 15,98 | 16,13 | -0,55% | 335.135,00 |
| 06.11.2025 | 15,92 | 16,27 | 15,92 | 16,22 | 1,37% | 390.680,00 |
| 05.11.2025 | 15,80 | 16,10 | 15,69 | 16,00 | 2,11% | 282.189,00 |
| 04.11.2025 | 15,87 | 16,02 | 15,51 | 15,67 | -2,43% | 324.373,00 |
| 03.11.2025 | 16,20 | 16,44 | 15,81 | 16,06 | -1,83% | 476.495,00 |
| 31.10.2025 | 16,01 | 16,45 | 15,71 | 16,36 | 2,25% | 370.842,00 |
| 30.10.2025 | 15,92 | 16,08 | 15,67 | 16,00 | 0,13% | 311.267,00 |
| 29.10.2025 | 16,13 | 16,26 | 15,79 | 15,98 | -1,24% | 287.879,00 |
| 28.10.2025 | 15,61 | 16,23 | 15,49 | 16,18 | 3,59% | 272.565,00 |
| 27.10.2025 | 15,81 | 15,87 | 15,36 | 15,62 | -1,14% | 241.727,00 |
| 24.10.2025 | 15,94 | 16,10 | 15,67 | 15,80 | -0,44% | 149.080,00 |
| 23.10.2025 | 15,62 | 15,98 | 15,47 | 15,87 | 1,41% | 160.922,00 |
| 22.10.2025 | 15,31 | 15,69 | 15,10 | 15,65 | 1,76% | 205.377,00 |
| 21.10.2025 | 15,43 | 15,58 | 15,09 | 15,38 | -0,77% | 180.071,00 |
| 20.10.2025 | 15,22 | 15,54 | 15,12 | 15,50 | 2,65% | 143.031,00 |
| 17.10.2025 | 15,09 | 15,20 | 14,95 | 15,10 | 0,60% | 210.320,00 |
| 16.10.2025 | 15,46 | 15,49 | 14,85 | 15,01 | -3,29% | 202.778,00 |
| 15.10.2025 | 15,22 | 15,65 | 15,21 | 15,52 | 1,24% | 201.064,00 |
| 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 |