46,380$
-0,13%
Echtzeit-Aktienkurs Global Partners LP
Bid:
Ask:
Aktienkurse zur Global Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 45,65 | 46,80 | 45,02 | 46,38 | -0,13% | 2.856,00 |
| 07.04.2026 | 45,78 | 46,74 | 45,03 | 46,44 | 1,93% | 21.698,00 |
| 06.04.2026 | 44,56 | 46,15 | 44,56 | 45,56 | 1,24% | 66.526,00 |
| 02.04.2026 | 44,22 | 45,27 | 43,89 | 45,00 | 2,55% | 79.887,00 |
| 01.04.2026 | 42,70 | 44,43 | 42,00 | 43,88 | 4,23% | 46.961,00 |
| 31.03.2026 | 42,90 | 44,66 | 41,98 | 42,10 | -0,71% | 70.999,00 |
| 30.03.2026 | 44,99 | 44,99 | 40,83 | 42,40 | -4,44% | 77.715,00 |
| 27.03.2026 | 44,46 | 44,84 | 44,00 | 44,37 | -1,40% | 34.105,00 |
| 26.03.2026 | 44,97 | 45,74 | 44,12 | 45,00 | -0,24% | 73.797,00 |
| 25.03.2026 | 46,00 | 46,59 | 44,01 | 45,11 | -2,30% | 39.415,00 |
| 24.03.2026 | 46,65 | 46,78 | 45,54 | 46,17 | -0,54% | 37.052,00 |
| 23.03.2026 | 46,82 | 47,29 | 46,26 | 46,42 | -0,47% | 45.232,00 |
| 20.03.2026 | 47,73 | 48,50 | 46,64 | 46,64 | -3,82% | 213.849,00 |
| 19.03.2026 | 47,88 | 48,50 | 47,62 | 48,49 | 1,19% | 30.874,00 |
| 18.03.2026 | 47,47 | 47,94 | 47,00 | 47,92 | 0,95% | 33.611,00 |
| 17.03.2026 | 47,45 | 48,24 | 46,55 | 47,47 | 0,21% | 38.898,00 |
| 16.03.2026 | 46,83 | 47,37 | 46,37 | 47,37 | 1,91% | 25.769,00 |
| 13.03.2026 | 47,50 | 47,94 | 45,56 | 46,48 | -2,41% | 57.927,00 |
| 12.03.2026 | 47,48 | 48,11 | 47,03 | 47,63 | -0,06% | 32.147,00 |
| 11.03.2026 | 47,41 | 48,44 | 47,41 | 47,66 | 0,08% | 29.262,00 |
| 10.03.2026 | 47,75 | 48,83 | 47,61 | 47,62 | -0,79% | 39.357,00 |
| 09.03.2026 | 47,79 | 48,44 | 47,18 | 48,00 | 0,82% | 32.770,00 |
| 06.03.2026 | 48,50 | 49,03 | 47,41 | 47,61 | -1,84% | 32.732,00 |
| 05.03.2026 | 47,76 | 48,91 | 47,76 | 48,50 | 0,54% | 68.314,00 |
| 04.03.2026 | 49,17 | 49,17 | 47,79 | 48,24 | -1,63% | 26.135,00 |
| 03.03.2026 | 48,75 | 49,17 | 47,17 | 49,04 | 0,62% | 63.106,00 |
| 02.03.2026 | 47,20 | 48,74 | 45,99 | 48,74 | 3,75% | 37.902,00 |
| 27.02.2026 | 48,50 | 48,74 | 46,38 | 46,98 | -2,87% | 71.221,00 |
| 26.02.2026 | 47,47 | 48,50 | 47,37 | 48,37 | 0,65% | 46.195,00 |
| 25.02.2026 | 48,20 | 48,64 | 47,35 | 48,06 | -0,27% | 45.925,00 |
| 24.02.2026 | 48,49 | 49,10 | 48,00 | 48,19 | -1,11% | 58.716,00 |
| 23.02.2026 | 48,39 | 48,73 | 47,41 | 48,73 | 0,52% | 36.847,00 |
| 20.02.2026 | 48,25 | 49,33 | 47,90 | 48,48 | -0,02% | 61.766,00 |
| 19.02.2026 | 48,50 | 48,50 | 47,74 | 48,49 | 0,10% | 31.826,00 |
| 18.02.2026 | 47,89 | 48,71 | 47,75 | 48,44 | 1,47% | 28.913,00 |
| 17.02.2026 | 48,75 | 48,75 | 47,44 | 47,74 | -2,07% | 23.531,00 |
| 13.02.2026 | 48,47 | 49,16 | 47,87 | 48,75 | 0,72% | 70.143,00 |
| 12.02.2026 | 48,83 | 48,84 | 47,85 | 48,40 | -0,08% | 85.799,00 |
| 11.02.2026 | 47,50 | 48,50 | 47,39 | 48,44 | 2,56% | 89.994,00 |
| 10.02.2026 | 46,98 | 47,50 | 46,59 | 47,23 | 1,96% | 43.072,00 |
| 09.02.2026 | 46,01 | 47,42 | 45,85 | 46,32 | -1,32% | 74.583,00 |
| 06.02.2026 | 47,50 | 47,75 | 46,69 | 46,94 | -0,72% | 46.400,00 |
| 05.02.2026 | 47,44 | 47,44 | 45,83 | 47,28 | -0,88% | 44.471,00 |
| 04.02.2026 | 47,84 | 48,09 | 47,25 | 47,70 | 0,34% | 25.252,00 |
| 03.02.2026 | 47,10 | 47,89 | 46,54 | 47,54 | 2,15% | 26.015,00 |
| 02.02.2026 | 47,14 | 47,31 | 46,31 | 46,54 | -1,44% | 49.278,00 |
| 30.01.2026 | 47,29 | 47,79 | 45,76 | 47,22 | -1,30% | 35.354,00 |
| 29.01.2026 | 46,99 | 48,13 | 46,61 | 47,84 | 2,33% | 72.684,00 |
| 28.01.2026 | 46,00 | 47,11 | 45,69 | 46,75 | 1,99% | 41.692,00 |
| 27.01.2026 | 45,52 | 45,99 | 44,79 | 45,84 | 1,10% | 40.557,00 |
| 26.01.2026 | 44,35 | 45,35 | 44,25 | 45,34 | 2,42% | 28.801,00 |
| 23.01.2026 | 44,37 | 45,00 | 44,25 | 44,27 | -0,54% | 25.940,00 |
| 22.01.2026 | 45,00 | 45,02 | 44,19 | 44,51 | -1,26% | 26.477,00 |
| 21.01.2026 | 45,46 | 45,60 | 44,49 | 45,08 | 1,35% | 33.049,00 |
| 20.01.2026 | 44,34 | 44,93 | 43,99 | 44,48 | 0,27% | 38.177,00 |
| 16.01.2026 | 44,81 | 45,00 | 43,67 | 44,36 | -2,12% | 30.185,00 |
| 15.01.2026 | 43,84 | 45,33 | 43,21 | 45,32 | 2,30% | 42.954,00 |
| 14.01.2026 | 44,50 | 45,00 | 43,91 | 44,30 | -0,09% | 22.987,00 |
| 13.01.2026 | 43,52 | 44,56 | 43,52 | 44,34 | 2,02% | 24.927,00 |
| 12.01.2026 | 42,93 | 43,61 | 42,17 | 43,46 | 1,92% | 29.596,00 |
| 09.01.2026 | 42,10 | 42,65 | 41,68 | 42,64 | 1,77% | 33.926,00 |
| 08.01.2026 | 40,00 | 42,38 | 40,00 | 41,90 | 5,86% | 67.640,00 |
| 07.01.2026 | 40,86 | 40,86 | 39,58 | 39,58 | -2,99% | 68.685,00 |
| 06.01.2026 | 42,60 | 42,98 | 40,51 | 40,80 | -5,05% | 61.274,00 |
| 05.01.2026 | 42,70 | 43,00 | 41,39 | 42,97 | 1,68% | 27.884,00 |
| 02.01.2026 | 41,33 | 42,73 | 41,03 | 42,26 | 0,98% | 51.792,00 |
| 31.12.2025 | 43,00 | 43,00 | 41,15 | 41,85 | -1,92% | 39.128,00 |
| 30.12.2025 | 41,96 | 42,68 | 41,55 | 42,67 | 1,50% | 54.438,00 |
| 29.12.2025 | 42,52 | 42,85 | 41,77 | 42,04 | -1,27% | 47.489,00 |
| 26.12.2025 | 42,50 | 42,66 | 41,53 | 42,58 | -0,63% | 37.077,00 |
| 24.12.2025 | 43,63 | 43,63 | 42,85 | 42,85 | -0,70% | 14.673,00 |
| 23.12.2025 | 42,50 | 43,36 | 42,50 | 43,15 | 0,82% | 26.069,00 |
| 22.12.2025 | 43,11 | 43,64 | 42,50 | 42,80 | -0,95% | 50.183,00 |
| 19.12.2025 | 42,40 | 43,25 | 42,20 | 43,21 | 1,93% | 271.689,00 |
| 18.12.2025 | 42,07 | 42,85 | 42,07 | 42,39 | 0,47% | 36.791,00 |
| 17.12.2025 | 42,06 | 42,35 | 41,76 | 42,19 | -0,59% | 31.811,00 |
| 16.12.2025 | 43,33 | 43,33 | 41,86 | 42,44 | -3,26% | 61.026,00 |
| 15.12.2025 | 44,00 | 44,00 | 43,05 | 43,87 | 0,14% | 41.112,00 |
| 12.12.2025 | 46,00 | 46,00 | 43,42 | 43,81 | -0,97% | 43.261,00 |
| 11.12.2025 | 43,63 | 44,55 | 43,00 | 44,24 | 1,00% | 47.766,00 |
| 10.12.2025 | 43,93 | 44,88 | 43,26 | 43,80 | -0,79% | 39.183,00 |
| 09.12.2025 | 44,28 | 44,99 | 43,34 | 44,15 | -0,83% | 27.812,00 |
| 08.12.2025 | 44,53 | 45,24 | 43,44 | 44,52 | -0,71% | 38.717,00 |
| 05.12.2025 | 45,04 | 45,83 | 44,44 | 44,84 | -1,86% | 40.704,00 |
| 04.12.2025 | 43,57 | 46,00 | 43,30 | 45,69 | 4,12% | 43.816,00 |
| 03.12.2025 | 43,16 | 44,98 | 42,81 | 43,88 | 1,50% | 56.584,00 |
| 02.12.2025 | 44,01 | 44,14 | 42,31 | 43,23 | -1,01% | 55.376,00 |
| 01.12.2025 | 43,12 | 44,58 | 42,52 | 43,67 | -0,70% | 46.963,00 |
| 28.11.2025 | 44,00 | 44,81 | 43,46 | 43,98 | 0,80% | 33.165,00 |
| 26.11.2025 | 43,56 | 44,79 | 42,88 | 43,63 | 0,48% | 32.554,00 |
| 25.11.2025 | 42,37 | 43,51 | 41,41 | 43,42 | 3,06% | 34.504,00 |
| 24.11.2025 | 42,00 | 43,88 | 41,12 | 42,13 | 0,26% | 44.782,00 |
| 21.11.2025 | 42,56 | 43,61 | 42,02 | 42,02 | -2,01% | 44.414,00 |
| 20.11.2025 | 42,31 | 43,99 | 42,25 | 42,88 | 1,08% | 32.065,00 |
| 19.11.2025 | 42,00 | 42,80 | 42,00 | 42,42 | 0,02% | 23.846,00 |
| 18.11.2025 | 42,03 | 44,03 | 41,81 | 42,41 | 0,26% | 36.379,00 |
| 17.11.2025 | 43,20 | 43,50 | 42,00 | 42,30 | -2,67% | 32.986,00 |
| 14.11.2025 | 43,06 | 44,57 | 42,39 | 43,46 | 2,60% | 65.237,00 |
| 13.11.2025 | 41,64 | 42,70 | 41,63 | 42,36 | 2,27% | 74.462,00 |
| 12.11.2025 | 41,72 | 42,21 | 41,29 | 41,42 | -1,33% | 72.533,00 |