14,830$
-0,94%
Echtzeit-Aktienkurs Genesis Energy LP
Bid:
Ask:
Aktienkurse zur Genesis Energy LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,97 | 14,98 | 14,78 | 14,83 | -0,94% | 10.540,00 |
| 08.07.2026 | 14,95 | 15,05 | 14,72 | 14,97 | 0,13% | 358.686,00 |
| 07.07.2026 | 14,29 | 15,11 | 14,29 | 14,95 | 5,28% | 202.428,00 |
| 06.07.2026 | 14,25 | 14,44 | 14,10 | 14,20 | 0,00% | 179.077,00 |
| 02.07.2026 | 14,17 | 14,40 | 14,07 | 14,20 | 0,92% | 118.417,00 |
| 01.07.2026 | 14,16 | 14,42 | 13,96 | 14,07 | -0,71% | 150.785,00 |
| 30.06.2026 | 14,00 | 14,32 | 14,00 | 14,17 | 0,78% | 219.039,00 |
| 29.06.2026 | 14,10 | 14,20 | 13,90 | 14,06 | -0,35% | 275.963,00 |
| 26.06.2026 | 14,08 | 14,22 | 13,92 | 14,11 | 0,64% | 194.889,00 |
| 25.06.2026 | 13,75 | 14,62 | 13,75 | 14,02 | 1,08% | 262.498,00 |
| 24.06.2026 | 14,13 | 14,25 | 13,82 | 13,87 | -2,73% | 543.726,00 |
| 23.06.2026 | 14,16 | 14,44 | 14,16 | 14,26 | 0,35% | 160.648,00 |
| 22.06.2026 | 14,50 | 14,50 | 14,04 | 14,21 | -1,80% | 376.046,00 |
| 18.06.2026 | 14,06 | 14,92 | 13,80 | 14,47 | 2,05% | 3.043.320,00 |
| 17.06.2026 | 14,35 | 14,59 | 13,92 | 14,18 | -1,80% | 594.358,00 |
| 16.06.2026 | 14,16 | 14,49 | 14,12 | 14,44 | 0,00% | 349.228,00 |
| 15.06.2026 | 14,99 | 15,05 | 14,35 | 14,44 | -4,56% | 1.080.767,00 |
| 12.06.2026 | 15,65 | 15,65 | 14,80 | 15,13 | -3,38% | 726.996,00 |
| 11.06.2026 | 15,70 | 15,88 | 15,47 | 15,66 | 0,71% | 114.896,00 |
| 10.06.2026 | 15,55 | 15,83 | 15,47 | 15,55 | 1,70% | 120.163,00 |
| 09.06.2026 | 15,42 | 15,58 | 15,28 | 15,29 | -1,16% | 202.306,00 |
| 08.06.2026 | 15,78 | 15,94 | 15,30 | 15,47 | -1,02% | 96.985,00 |
| 05.06.2026 | 15,76 | 15,76 | 15,40 | 15,63 | -0,19% | 132.495,00 |
| 04.06.2026 | 15,22 | 15,97 | 15,22 | 15,66 | 3,09% | 131.534,00 |
| 03.06.2026 | 15,55 | 15,85 | 15,19 | 15,19 | -2,32% | 195.498,00 |
| 02.06.2026 | 15,06 | 15,62 | 15,06 | 15,55 | 2,50% | 291.330,00 |
| 01.06.2026 | 15,15 | 15,48 | 15,09 | 15,17 | 0,93% | 199.278,00 |
| 29.05.2026 | 15,22 | 15,29 | 14,92 | 15,03 | -2,21% | 315.561,00 |
| 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 |