14,640$
4,95%
Echtzeit-Aktienkurs Genesis Energy LP
Bid:
Ask:
Aktienkurse zur Genesis Energy LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,15 | 14,77 | 14,10 | 14,64 | 4,95% | 51.423,00 |
| 08.05.2025 | 14,03 | 14,39 | 13,21 | 13,95 | -2,86% | 1.529.519,00 |
| 07.05.2025 | 14,04 | 14,50 | 13,91 | 14,36 | 2,79% | 672.353,00 |
| 06.05.2025 | 13,77 | 13,98 | 13,48 | 13,97 | 1,23% | 492.854,00 |
| 05.05.2025 | 13,84 | 13,84 | 13,52 | 13,80 | -1,78% | 220.422,00 |
| 02.05.2025 | 13,74 | 14,06 | 13,59 | 14,05 | 3,31% | 315.312,00 |
| 01.05.2025 | 13,59 | 13,88 | 13,45 | 13,60 | -1,02% | 230.989,00 |
| 30.04.2025 | 13,79 | 13,93 | 13,48 | 13,74 | -1,86% | 381.673,00 |
| 29.04.2025 | 14,25 | 14,31 | 13,92 | 14,00 | -2,03% | 245.864,00 |
| 28.04.2025 | 14,07 | 14,31 | 14,02 | 14,29 | 1,13% | 217.803,00 |
| 25.04.2025 | 14,15 | 14,31 | 13,83 | 14,13 | -1,53% | 238.088,00 |
| 24.04.2025 | 14,31 | 14,39 | 13,91 | 14,35 | 1,27% | 411.240,00 |
| 23.04.2025 | 14,25 | 14,32 | 13,99 | 14,17 | 1,00% | 127.760,00 |
| 22.04.2025 | 13,84 | 14,05 | 13,77 | 14,03 | 2,86% | 304.947,00 |
| 21.04.2025 | 14,36 | 14,36 | 13,44 | 13,64 | -3,67% | 264.677,00 |
| 17.04.2025 | 13,93 | 14,19 | 13,84 | 14,16 | 2,91% | 780.074,00 |
| 16.04.2025 | 13,70 | 13,99 | 13,60 | 13,76 | 0,44% | 156.506,00 |
| 15.04.2025 | 13,86 | 14,01 | 13,62 | 13,70 | -0,36% | 326.185,00 |
| 14.04.2025 | 13,21 | 13,90 | 13,10 | 13,75 | 5,53% | 258.450,00 |
| 11.04.2025 | 12,84 | 13,13 | 12,51 | 13,03 | 1,72% | 266.712,00 |
| 10.04.2025 | 13,01 | 13,22 | 12,52 | 12,81 | -3,97% | 413.778,00 |
| 09.04.2025 | 12,43 | 13,64 | 11,87 | 13,34 | 6,72% | 1.313.916,00 |
| 08.04.2025 | 13,21 | 13,36 | 12,37 | 12,50 | -2,11% | 499.046,00 |
| 07.04.2025 | 12,65 | 13,48 | 12,32 | 12,77 | -3,84% | 892.977,00 |
| 04.04.2025 | 14,15 | 14,63 | 13,24 | 13,28 | -10,39% | 559.328,00 |
| 03.04.2025 | 15,22 | 15,51 | 14,72 | 14,82 | -7,14% | 834.848,00 |
| 02.04.2025 | 15,68 | 16,01 | 15,58 | 15,96 | 0,95% | 280.062,00 |
| 01.04.2025 | 15,80 | 15,82 | 15,38 | 15,81 | 0,76% | 268.683,00 |
| 31.03.2025 | 15,62 | 15,80 | 15,43 | 15,69 | -0,13% | 391.923,00 |
| 28.03.2025 | 15,66 | 15,97 | 15,26 | 15,71 | -0,32% | 296.964,00 |
| 27.03.2025 | 15,75 | 16,04 | 15,63 | 15,76 | -0,76% | 366.360,00 |
| 26.03.2025 | 16,04 | 16,44 | 15,82 | 15,88 | -0,94% | 390.965,00 |
| 25.03.2025 | 15,81 | 16,35 | 15,81 | 16,03 | 2,10% | 1.243.107,00 |
| 24.03.2025 | 15,49 | 15,87 | 15,41 | 15,70 | 1,55% | 748.600,00 |
| 21.03.2025 | 14,89 | 15,48 | 14,89 | 15,46 | 2,72% | 3.398.700,00 |
| 20.03.2025 | 14,74 | 15,27 | 14,67 | 15,05 | 1,55% | 830.868,00 |
| 19.03.2025 | 14,88 | 15,10 | 14,67 | 14,82 | -1,07% | 737.688,00 |
| 18.03.2025 | 14,28 | 15,18 | 14,09 | 14,98 | 4,32% | 1.242.632,00 |
| 17.03.2025 | 13,61 | 14,51 | 13,56 | 14,36 | 8,38% | 1.074.783,00 |
| 14.03.2025 | 13,06 | 13,39 | 13,03 | 13,25 | 1,84% | 847.913,00 |
| 13.03.2025 | 12,92 | 13,25 | 12,84 | 13,01 | 0,08% | 643.473,00 |
| 12.03.2025 | 13,27 | 13,30 | 12,99 | 13,00 | -0,69% | 614.623,00 |
| 11.03.2025 | 13,28 | 13,34 | 12,84 | 13,09 | -1,28% | 699.341,00 |
| 10.03.2025 | 13,10 | 13,54 | 13,01 | 13,26 | 0,84% | 735.843,00 |
| 07.03.2025 | 12,75 | 13,40 | 12,75 | 13,15 | 2,10% | 560.349,00 |
| 06.03.2025 | 12,78 | 13,31 | 12,72 | 12,88 | 0,00% | 782.008,00 |
| 05.03.2025 | 13,18 | 13,21 | 12,67 | 12,88 | -1,45% | 538.486,00 |
| 04.03.2025 | 12,83 | 13,30 | 12,83 | 13,07 | -1,06% | 852.211,00 |
| 03.03.2025 | 13,62 | 13,77 | 12,94 | 13,21 | 2,88% | 2.451.962,00 |
| 28.02.2025 | 12,40 | 12,84 | 12,25 | 12,84 | 4,31% | 584.998,00 |
| 27.02.2025 | 12,28 | 12,51 | 12,23 | 12,31 | 0,33% | 295.704,00 |
| 26.02.2025 | 12,17 | 12,39 | 12,06 | 12,27 | 1,83% | 286.657,00 |
| 25.02.2025 | 12,19 | 12,19 | 11,76 | 12,05 | -0,33% | 480.655,00 |
| 24.02.2025 | 12,11 | 12,14 | 11,74 | 12,09 | 0,67% | 443.047,00 |
| 21.02.2025 | 12,38 | 12,43 | 11,97 | 12,01 | -3,07% | 267.558,00 |
| 20.02.2025 | 12,30 | 12,41 | 12,08 | 12,39 | 1,06% | 491.223,00 |
| 19.02.2025 | 12,25 | 12,33 | 11,92 | 12,26 | -0,33% | 341.014,00 |
| 18.02.2025 | 11,94 | 12,30 | 11,94 | 12,30 | 3,62% | 362.748,00 |
| 14.02.2025 | 11,91 | 12,00 | 11,76 | 11,87 | -0,08% | 566.488,00 |
| 13.02.2025 | 10,58 | 11,92 | 10,51 | 11,88 | 14,12% | 1.010.859,00 |
| 12.02.2025 | 10,41 | 10,58 | 10,29 | 10,41 | -1,14% | 480.256,00 |
| 11.02.2025 | 11,02 | 11,05 | 10,50 | 10,53 | -3,57% | 480.938,00 |
| 10.02.2025 | 11,10 | 11,28 | 10,84 | 10,92 | -0,55% | 1.504.564,00 |
| 07.02.2025 | 10,77 | 10,98 | 10,74 | 10,98 | 1,57% | 548.894,00 |
| 06.02.2025 | 11,02 | 11,07 | 10,77 | 10,81 | -1,28% | 666.233,00 |
| 05.02.2025 | 10,90 | 11,00 | 10,72 | 10,95 | 1,20% | 807.841,00 |
| 04.02.2025 | 10,53 | 10,95 | 10,51 | 10,82 | 2,75% | 728.563,00 |
| 03.02.2025 | 10,40 | 10,86 | 10,40 | 10,53 | 0,10% | 965.958,00 |
| 31.01.2025 | 10,79 | 10,88 | 10,50 | 10,52 | -4,45% | 1.027.562,00 |
| 30.01.2025 | 10,50 | 11,09 | 10,31 | 11,01 | 5,16% | 3.616.159,00 |
| 29.01.2025 | 10,63 | 10,71 | 10,36 | 10,47 | -0,66% | 436.634,00 |
| 28.01.2025 | 10,30 | 10,56 | 10,28 | 10,54 | 1,74% | 422.232,00 |
| 27.01.2025 | 10,50 | 10,60 | 10,33 | 10,36 | -2,08% | 431.776,00 |
| 24.01.2025 | 10,53 | 10,71 | 10,47 | 10,58 | 0,86% | 385.889,00 |
| 23.01.2025 | 10,48 | 10,71 | 10,29 | 10,49 | 0,58% | 561.426,00 |
| 22.01.2025 | 10,39 | 10,66 | 10,30 | 10,43 | -0,38% | 496.022,00 |
| 21.01.2025 | 10,78 | 10,91 | 10,38 | 10,47 | -3,23% | 841.958,00 |
| 17.01.2025 | 10,68 | 10,85 | 10,63 | 10,82 | 1,12% | 732.051,00 |
| 16.01.2025 | 10,44 | 10,74 | 10,43 | 10,70 | 2,49% | 723.123,00 |
| 15.01.2025 | 10,43 | 10,57 | 10,25 | 10,44 | 0,00% | 466.162,00 |
| 14.01.2025 | 10,32 | 10,57 | 10,27 | 10,44 | 1,26% | 348.816,00 |
| 13.01.2025 | 10,43 | 10,61 | 10,19 | 10,31 | -0,39% | 251.674,00 |
| 10.01.2025 | 10,43 | 10,50 | 10,16 | 10,35 | -0,10% | 297.470,00 |
| 08.01.2025 | 10,53 | 10,65 | 10,20 | 10,36 | -1,80% | 330.330,00 |
| 07.01.2025 | 10,59 | 10,59 | 10,29 | 10,55 | 0,38% | 279.177,00 |
| 06.01.2025 | 10,39 | 10,55 | 10,37 | 10,51 | 1,15% | 191.055,00 |
| 03.01.2025 | 10,50 | 10,70 | 10,31 | 10,39 | -1,52% | 865.859,00 |
| 02.01.2025 | 10,21 | 10,56 | 10,16 | 10,55 | 4,35% | 339.190,00 |
| 31.12.2024 | 9,98 | 10,22 | 9,96 | 10,11 | 0,80% | 306.855,00 |
| 30.12.2024 | 10,09 | 10,16 | 9,96 | 10,03 | -1,57% | 522.006,00 |
| 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 |