15,010$
-2,34%
Echtzeit-Aktienkurs Genesis Energy LP
Bid:
Ask:
Aktienkurse zur Genesis Energy LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,22 | 15,29 | 14,92 | 15,03 | -2,21% | 315.366,00 |
| 28.05.2026 | 15,26 | 15,47 | 15,19 | 15,37 | 1,12% | 227.224,00 |
| 27.05.2026 | 15,38 | 15,42 | 15,17 | 15,20 | -0,85% | 356.533,00 |
| 26.05.2026 | 16,06 | 16,26 | 15,26 | 15,33 | -5,25% | 318.128,00 |
| 22.05.2026 | 16,51 | 16,51 | 16,16 | 16,18 | -1,34% | 127.326,00 |
| 21.05.2026 | 16,37 | 16,49 | 16,14 | 16,40 | 0,31% | 159.616,00 |
| 20.05.2026 | 16,40 | 16,55 | 16,16 | 16,35 | -0,30% | 212.122,00 |
| 19.05.2026 | 16,13 | 16,42 | 16,00 | 16,40 | 0,99% | 191.104,00 |
| 18.05.2026 | 16,22 | 16,38 | 16,00 | 16,24 | 0,93% | 290.900,00 |
| 15.05.2026 | 15,96 | 16,31 | 15,78 | 16,09 | -0,06% | 313.857,00 |
| 14.05.2026 | 15,83 | 16,30 | 15,64 | 16,10 | 2,29% | 286.549,00 |
| 13.05.2026 | 15,91 | 15,91 | 15,55 | 15,74 | -0,38% | 254.709,00 |
| 12.05.2026 | 15,80 | 16,04 | 15,65 | 15,80 | 0,06% | 520.642,00 |
| 11.05.2026 | 16,43 | 16,48 | 15,74 | 15,79 | -3,54% | 423.794,00 |
| 08.05.2026 | 16,33 | 16,40 | 16,01 | 16,37 | -0,67% | 416.226,00 |
| 07.05.2026 | 16,30 | 16,48 | 15,75 | 16,48 | 0,37% | 429.384,00 |
| 06.05.2026 | 16,68 | 16,87 | 16,26 | 16,42 | -2,49% | 272.188,00 |
| 05.05.2026 | 16,88 | 17,06 | 16,84 | 16,84 | -0,41% | 189.611,00 |
| 04.05.2026 | 16,97 | 17,06 | 16,86 | 16,91 | -0,94% | 141.474,00 |
| 01.05.2026 | 17,18 | 17,33 | 16,92 | 17,07 | -1,84% | 206.765,00 |
| 30.04.2026 | 16,82 | 17,40 | 16,82 | 17,39 | 1,28% | 475.542,00 |
| 29.04.2026 | 17,26 | 17,46 | 16,83 | 17,17 | 0,41% | 463.828,00 |
| 28.04.2026 | 17,01 | 17,42 | 16,82 | 17,10 | 1,06% | 214.265,00 |
| 27.04.2026 | 16,71 | 17,04 | 16,68 | 16,92 | 0,89% | 178.137,00 |
| 24.04.2026 | 16,83 | 17,11 | 16,73 | 16,77 | -1,47% | 287.846,00 |
| 23.04.2026 | 17,15 | 17,32 | 16,84 | 17,02 | -0,82% | 207.185,00 |
| 22.04.2026 | 17,25 | 17,39 | 16,93 | 17,16 | -0,23% | 354.714,00 |
| 21.04.2026 | 16,78 | 17,60 | 16,71 | 17,20 | 3,18% | 670.514,00 |
| 20.04.2026 | 16,79 | 16,89 | 16,56 | 16,67 | -0,95% | 396.845,00 |
| 17.04.2026 | 16,91 | 17,08 | 16,66 | 16,83 | -2,15% | 315.722,00 |
| 16.04.2026 | 17,32 | 17,61 | 17,17 | 17,20 | -0,35% | 151.566,00 |
| 15.04.2026 | 17,12 | 17,43 | 16,99 | 17,26 | 0,58% | 127.157,00 |
| 14.04.2026 | 17,62 | 17,62 | 16,98 | 17,16 | -2,39% | 397.885,00 |
| 13.04.2026 | 17,90 | 17,93 | 17,48 | 17,58 | -1,29% | 100.413,00 |
| 10.04.2026 | 17,95 | 18,03 | 17,80 | 17,81 | -0,78% | 123.863,00 |
| 09.04.2026 | 17,53 | 17,99 | 17,53 | 17,95 | 0,90% | 177.241,00 |
| 08.04.2026 | 17,38 | 17,80 | 17,24 | 17,79 | 1,66% | 333.041,00 |
| 07.04.2026 | 17,56 | 17,81 | 17,35 | 17,50 | -0,79% | 319.527,00 |
| 06.04.2026 | 17,50 | 17,80 | 17,16 | 17,64 | 0,23% | 322.260,00 |
| 02.04.2026 | 17,66 | 17,74 | 17,35 | 17,60 | 0,57% | 242.809,00 |
| 01.04.2026 | 17,71 | 17,85 | 17,44 | 17,50 | -1,85% | 282.648,00 |
| 31.03.2026 | 17,58 | 18,12 | 17,46 | 17,83 | 0,45% | 302.165,00 |
| 30.03.2026 | 18,02 | 18,02 | 17,59 | 17,75 | -0,17% | 605.984,00 |
| 27.03.2026 | 18,34 | 18,34 | 17,78 | 17,78 | -2,79% | 223.343,00 |
| 26.03.2026 | 18,22 | 18,34 | 17,93 | 18,29 | 1,61% | 351.163,00 |
| 25.03.2026 | 18,01 | 18,23 | 17,91 | 18,00 | 0,39% | 113.611,00 |
| 24.03.2026 | 17,94 | 18,30 | 17,83 | 17,93 | 1,30% | 280.556,00 |
| 23.03.2026 | 17,49 | 17,75 | 17,19 | 17,70 | 0,45% | 250.297,00 |
| 20.03.2026 | 17,76 | 17,82 | 17,44 | 17,62 | 0,46% | 610.543,00 |
| 19.03.2026 | 17,21 | 17,76 | 17,21 | 17,54 | -0,06% | 257.672,00 |
| 18.03.2026 | 17,70 | 17,86 | 17,50 | 17,55 | -0,74% | 478.971,00 |
| 17.03.2026 | 17,73 | 17,93 | 17,63 | 17,68 | 0,40% | 219.871,00 |
| 16.03.2026 | 17,76 | 17,94 | 17,51 | 17,61 | -0,79% | 226.987,00 |
| 13.03.2026 | 17,76 | 17,98 | 17,60 | 17,75 | -0,56% | 263.968,00 |
| 12.03.2026 | 18,01 | 18,14 | 17,75 | 17,85 | -0,11% | 364.452,00 |
| 11.03.2026 | 17,99 | 18,21 | 17,61 | 17,87 | -0,22% | 249.658,00 |
| 10.03.2026 | 18,02 | 18,35 | 17,84 | 17,91 | -0,22% | 153.776,00 |
| 09.03.2026 | 17,98 | 18,32 | 17,69 | 17,95 | -0,77% | 156.756,00 |
| 06.03.2026 | 18,47 | 18,56 | 17,95 | 18,09 | -2,16% | 151.977,00 |
| 05.03.2026 | 18,26 | 18,64 | 18,06 | 18,49 | 0,38% | 521.944,00 |
| 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 |