13,190$
1,38%
Echtzeit-Aktienkurs Genesis Energy LP
Bid:
Ask:
Aktienkurse zur Genesis Energy LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 13,03 | 13,19 | 13,03 | 13,19 | 1,38% | 16.442,00 |
| 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 |
| 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 |