47,280$
-1,60%
Echtzeit-Aktienkurs Global Partners LP
Bid:
Ask:
Aktienkurse zur Global Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 48,51 | 48,51 | 47,07 | 47,07 | -2,04% | 4.334,00 |
| 08.05.2025 | 51,50 | 51,76 | 48,00 | 48,05 | -4,24% | 102.807,00 |
| 07.05.2025 | 49,64 | 51,15 | 49,57 | 50,18 | -0,61% | 55.376,00 |
| 06.05.2025 | 50,61 | 51,73 | 49,75 | 50,49 | -0,67% | 21.197,00 |
| 05.05.2025 | 50,57 | 51,85 | 49,62 | 50,83 | -0,95% | 33.896,00 |
| 02.05.2025 | 51,71 | 51,79 | 50,50 | 51,32 | 1,42% | 14.375,00 |
| 01.05.2025 | 51,27 | 51,96 | 50,60 | 50,60 | -1,33% | 32.319,00 |
| 30.04.2025 | 51,47 | 52,68 | 49,86 | 51,28 | -0,79% | 40.795,00 |
| 29.04.2025 | 52,08 | 52,53 | 51,37 | 51,69 | -0,46% | 31.702,00 |
| 28.04.2025 | 52,06 | 52,17 | 50,67 | 51,93 | 0,12% | 18.776,00 |
| 25.04.2025 | 52,96 | 52,96 | 50,31 | 51,87 | -1,44% | 17.041,00 |
| 24.04.2025 | 51,12 | 53,15 | 50,40 | 52,63 | 1,72% | 25.568,00 |
| 23.04.2025 | 50,25 | 51,76 | 48,68 | 51,74 | 3,98% | 35.618,00 |
| 22.04.2025 | 49,27 | 51,08 | 48,92 | 49,76 | 1,74% | 17.129,00 |
| 21.04.2025 | 50,21 | 50,98 | 48,14 | 48,91 | -3,66% | 36.587,00 |
| 17.04.2025 | 50,42 | 52,05 | 50,23 | 50,77 | -0,08% | 23.938,00 |
| 16.04.2025 | 49,10 | 51,33 | 48,88 | 50,81 | 3,10% | 39.782,00 |
| 15.04.2025 | 48,99 | 50,00 | 48,12 | 49,28 | 0,31% | 35.041,00 |
| 14.04.2025 | 48,13 | 49,52 | 48,01 | 49,13 | 1,91% | 19.733,00 |
| 11.04.2025 | 47,72 | 48,91 | 45,75 | 48,21 | 5,19% | 40.396,00 |
| 10.04.2025 | 47,94 | 47,94 | 44,32 | 45,83 | -5,49% | 65.444,00 |
| 09.04.2025 | 44,19 | 49,08 | 43,20 | 48,49 | 7,97% | 83.650,00 |
| 08.04.2025 | 48,66 | 49,11 | 44,62 | 44,91 | -5,31% | 72.390,00 |
| 07.04.2025 | 46,94 | 49,23 | 44,56 | 47,43 | -3,24% | 105.341,00 |
| 04.04.2025 | 54,06 | 54,06 | 47,91 | 49,02 | -11,47% | 93.427,00 |
| 03.04.2025 | 55,41 | 56,31 | 53,50 | 55,37 | -0,32% | 31.519,00 |
| 02.04.2025 | 54,72 | 56,59 | 54,13 | 55,55 | 1,31% | 29.585,00 |
| 01.04.2025 | 53,53 | 54,94 | 53,19 | 54,83 | 2,72% | 20.987,00 |
| 31.03.2025 | 53,32 | 54,82 | 53,32 | 53,38 | -1,20% | 42.807,00 |
| 28.03.2025 | 54,22 | 54,24 | 53,02 | 54,03 | -0,11% | 16.676,00 |
| 27.03.2025 | 52,57 | 54,43 | 52,57 | 54,09 | 1,20% | 31.653,00 |
| 26.03.2025 | 51,98 | 54,48 | 51,98 | 53,45 | -0,17% | 27.332,00 |
| 25.03.2025 | 53,37 | 53,87 | 52,34 | 53,54 | 1,63% | 46.175,00 |
| 24.03.2025 | 53,00 | 53,76 | 52,16 | 52,68 | -0,81% | 29.322,00 |
| 21.03.2025 | 55,06 | 55,06 | 52,94 | 53,11 | -2,51% | 295.655,00 |
| 20.03.2025 | 54,39 | 55,08 | 53,74 | 54,48 | -1,11% | 43.472,00 |
| 19.03.2025 | 55,03 | 56,28 | 54,59 | 55,09 | 0,97% | 47.096,00 |
| 18.03.2025 | 55,00 | 56,35 | 54,29 | 54,56 | -0,40% | 58.349,00 |
| 17.03.2025 | 54,65 | 56,39 | 54,23 | 54,78 | 0,05% | 85.957,00 |
| 14.03.2025 | 55,84 | 56,40 | 54,14 | 54,75 | 0,09% | 116.659,00 |
| 13.03.2025 | 53,80 | 55,89 | 53,42 | 54,70 | 1,39% | 86.199,00 |
| 12.03.2025 | 54,50 | 54,92 | 53,84 | 53,95 | -1,39% | 60.796,00 |
| 11.03.2025 | 53,60 | 54,71 | 52,76 | 54,71 | 1,63% | 77.172,00 |
| 10.03.2025 | 52,51 | 54,59 | 52,39 | 53,83 | 0,65% | 67.914,00 |
| 07.03.2025 | 52,22 | 54,05 | 51,30 | 53,48 | 1,10% | 74.995,00 |
| 06.03.2025 | 53,75 | 53,98 | 52,11 | 52,90 | -3,02% | 58.724,00 |
| 05.03.2025 | 55,00 | 56,00 | 53,32 | 54,55 | -1,48% | 56.875,00 |
| 04.03.2025 | 55,49 | 56,13 | 54,82 | 55,37 | -3,30% | 72.574,00 |
| 03.03.2025 | 56,53 | 58,11 | 55,54 | 57,26 | -0,30% | 66.602,00 |
| 28.02.2025 | 53,26 | 57,64 | 53,26 | 57,43 | 1,52% | 113.128,00 |
| 27.02.2025 | 58,83 | 58,83 | 56,57 | 56,57 | -3,05% | 87.710,00 |
| 26.02.2025 | 58,46 | 59,20 | 58,10 | 58,35 | 0,31% | 92.926,00 |
| 25.02.2025 | 56,59 | 58,65 | 56,58 | 58,17 | -0,07% | 48.404,00 |
| 24.02.2025 | 58,23 | 58,68 | 56,81 | 58,21 | -0,03% | 54.208,00 |
| 21.02.2025 | 59,89 | 60,00 | 57,74 | 58,23 | -2,76% | 47.064,00 |
| 20.02.2025 | 57,87 | 59,93 | 57,00 | 59,88 | 2,57% | 65.440,00 |
| 19.02.2025 | 58,81 | 59,08 | 57,33 | 58,38 | -1,75% | 58.357,00 |
| 18.02.2025 | 56,72 | 59,42 | 56,72 | 59,42 | 3,83% | 59.510,00 |
| 14.02.2025 | 57,26 | 58,10 | 57,06 | 57,23 | 0,18% | 49.890,00 |
| 13.02.2025 | 56,00 | 57,16 | 55,79 | 57,13 | 2,37% | 50.115,00 |
| 12.02.2025 | 56,00 | 56,72 | 55,02 | 55,81 | -0,78% | 52.396,00 |
| 11.02.2025 | 56,96 | 57,45 | 56,00 | 56,25 | -2,09% | 76.425,00 |
| 10.02.2025 | 57,32 | 58,87 | 56,83 | 57,45 | -1,03% | 266.169,00 |
| 07.02.2025 | 57,65 | 58,86 | 57,31 | 58,05 | -0,34% | 96.763,00 |
| 06.02.2025 | 57,99 | 58,25 | 56,39 | 58,25 | 0,45% | 84.338,00 |
| 05.02.2025 | 59,00 | 59,03 | 56,47 | 57,99 | -0,03% | 91.863,00 |
| 04.02.2025 | 54,78 | 58,47 | 54,78 | 58,01 | 2,22% | 159.050,00 |
| 03.02.2025 | 52,96 | 56,75 | 52,62 | 56,75 | 4,74% | 138.050,00 |
| 31.01.2025 | 56,47 | 57,22 | 54,07 | 54,18 | -4,43% | 248.722,00 |
| 30.01.2025 | 53,04 | 56,69 | 50,90 | 56,69 | 6,76% | 747.920,00 |
| 29.01.2025 | 53,00 | 53,76 | 51,33 | 53,10 | 0,76% | 86.768,00 |
| 28.01.2025 | 51,17 | 52,83 | 50,63 | 52,70 | 4,44% | 110.382,00 |
| 27.01.2025 | 51,30 | 51,96 | 50,15 | 50,46 | -1,87% | 57.284,00 |
| 24.01.2025 | 51,12 | 52,93 | 50,98 | 51,42 | -0,48% | 91.757,00 |
| 23.01.2025 | 51,24 | 52,48 | 50,44 | 51,67 | -0,42% | 91.382,00 |
| 22.01.2025 | 53,34 | 53,38 | 51,70 | 51,89 | -2,59% | 74.150,00 |
| 21.01.2025 | 51,60 | 53,87 | 51,60 | 53,27 | 0,78% | 65.889,00 |
| 17.01.2025 | 52,40 | 53,48 | 51,40 | 52,86 | 0,72% | 60.372,00 |
| 16.01.2025 | 49,77 | 52,49 | 48,80 | 52,48 | 5,91% | 68.075,00 |
| 15.01.2025 | 49,63 | 50,87 | 49,50 | 49,55 | 0,96% | 61.151,00 |
| 14.01.2025 | 47,64 | 49,97 | 45,89 | 49,08 | 6,10% | 53.083,00 |
| 13.01.2025 | 46,60 | 47,74 | 45,20 | 46,26 | -1,05% | 78.004,00 |
| 10.01.2025 | 47,75 | 47,75 | 46,23 | 46,75 | -2,09% | 34.963,00 |
| 08.01.2025 | 45,71 | 47,75 | 45,42 | 47,75 | 3,80% | 38.646,00 |
| 07.01.2025 | 46,83 | 46,99 | 45,70 | 46,00 | -1,90% | 44.533,00 |
| 06.01.2025 | 46,99 | 48,66 | 46,73 | 46,89 | -0,76% | 27.021,00 |
| 03.01.2025 | 47,43 | 47,98 | 46,82 | 47,25 | 0,72% | 107.872,00 |
| 02.01.2025 | 48,35 | 48,35 | 45,77 | 46,91 | 0,77% | 91.869,00 |
| 31.12.2024 | 46,50 | 47,90 | 46,15 | 46,55 | 0,71% | 21.542,00 |
| 30.12.2024 | 47,89 | 47,89 | 46,11 | 46,22 | -3,91% | 64.527,00 |
| 27.12.2024 | 47,75 | 48,25 | 47,12 | 48,10 | 0,00% | 67.034,00 |
| 26.12.2024 | 48,50 | 49,21 | 47,61 | 48,10 | -2,59% | 60.355,00 |
| 24.12.2024 | 47,54 | 49,73 | 47,18 | 49,38 | 3,13% | 36.866,00 |
| 23.12.2024 | 47,00 | 47,89 | 44,99 | 47,88 | 0,02% | 71.427,00 |
| 20.12.2024 | 47,10 | 49,28 | 47,10 | 47,87 | 1,76% | 225.062,00 |
| 19.12.2024 | 47,78 | 48,41 | 46,97 | 47,04 | 1,10% | 92.757,00 |
| 18.12.2024 | 48,21 | 49,59 | 45,69 | 46,53 | -4,20% | 90.314,00 |
| 17.12.2024 | 51,11 | 51,11 | 48,52 | 48,57 | -5,12% | 229.163,00 |
| 16.12.2024 | 53,99 | 54,00 | 50,76 | 51,19 | -4,08% | 67.199,00 |
| 13.12.2024 | 55,54 | 56,61 | 53,28 | 53,37 | -3,10% | 142.960,00 |