55,250$
2,41%
Echtzeit-Aktienkurs Global Partners LP
Bid:
Ask:
Aktienkurse zur Global Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 53,57 | 55,89 | 53,42 | 54,70 | 1,39% | 86.217,00 |
| 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 |
| 12.12.2024 | 53,30 | 55,61 | 52,73 | 55,08 | 2,67% | 72.064,00 |
| 11.12.2024 | 55,05 | 55,05 | 53,57 | 53,65 | -0,50% | 122.255,00 |
| 10.12.2024 | 56,25 | 56,25 | 53,78 | 53,92 | -3,30% | 119.848,00 |
| 09.12.2024 | 57,00 | 57,87 | 55,43 | 55,76 | -1,36% | 71.275,00 |
| 06.12.2024 | 57,42 | 58,77 | 56,33 | 56,53 | -0,93% | 181.062,00 |
| 05.12.2024 | 56,70 | 57,93 | 56,03 | 57,06 | 1,15% | 95.610,00 |
| 04.12.2024 | 56,85 | 56,85 | 55,32 | 56,41 | -0,77% | 61.618,00 |
| 03.12.2024 | 56,00 | 56,85 | 55,56 | 56,85 | 1,64% | 43.328,00 |
| 02.12.2024 | 56,02 | 56,23 | 54,20 | 55,93 | -0,92% | 70.745,00 |
| 29.11.2024 | 54,75 | 56,45 | 54,34 | 56,45 | 3,11% | 44.872,00 |
| 27.11.2024 | 53,90 | 54,75 | 53,22 | 54,75 | 1,54% | 58.316,00 |
| 26.11.2024 | 52,62 | 53,92 | 52,20 | 53,92 | 2,16% | 44.756,00 |
| 25.11.2024 | 51,90 | 53,31 | 51,76 | 52,78 | -0,43% | 43.190,00 |
| 22.11.2024 | 51,74 | 53,21 | 51,74 | 53,01 | 2,24% | 78.706,00 |
| 21.11.2024 | 50,81 | 52,55 | 50,72 | 51,85 | 2,55% | 49.260,00 |
| 20.11.2024 | 51,99 | 52,00 | 50,43 | 50,56 | -2,68% | 69.167,00 |
| 19.11.2024 | 50,82 | 52,00 | 50,82 | 51,95 | 0,70% | 47.356,00 |
| 18.11.2024 | 49,57 | 51,59 | 49,54 | 51,59 | 4,18% | 93.406,00 |
| 15.11.2024 | 49,92 | 50,00 | 49,01 | 49,52 | -0,22% | 87.460,00 |
| 14.11.2024 | 49,18 | 49,76 | 48,40 | 49,63 | 1,41% | 63.771,00 |
| 13.11.2024 | 48,91 | 49,85 | 48,26 | 48,94 | 0,68% | 62.523,00 |
| 12.11.2024 | 49,22 | 49,47 | 48,20 | 48,61 | -1,34% | 33.974,00 |
| 11.11.2024 | 48,58 | 49,82 | 48,46 | 49,27 | 1,30% | 54.480,00 |
| 08.11.2024 | 48,50 | 48,68 | 47,53 | 48,64 | 1,38% | 99.319,00 |
| 07.11.2024 | 48,87 | 48,87 | 47,70 | 47,98 | -1,07% | 85.038,00 |
| 06.11.2024 | 48,10 | 48,96 | 47,87 | 48,50 | 1,04% | 141.319,00 |
| 05.11.2024 | 47,00 | 48,00 | 46,57 | 48,00 | 2,78% | 130.861,00 |
| 04.11.2024 | 47,00 | 47,00 | 46,59 | 46,70 | -0,43% | 118.259,00 |
| 01.11.2024 | 47,00 | 47,00 | 46,39 | 46,90 | 0,17% | 51.632,00 |
| 31.10.2024 | 46,90 | 47,08 | 46,59 | 46,82 | 0,67% | 92.425,00 |
| 30.10.2024 | 46,30 | 47,15 | 45,68 | 46,51 | -0,32% | 51.280,00 |
| 29.10.2024 | 46,25 | 46,73 | 45,29 | 46,66 | 0,11% | 73.575,00 |
| 28.10.2024 | 46,40 | 47,16 | 46,20 | 46,61 | -0,58% | 45.600,00 |
| 25.10.2024 | 47,68 | 48,05 | 46,79 | 46,88 | -1,57% | 47.052,00 |
| 24.10.2024 | 48,00 | 48,00 | 46,80 | 47,63 | -0,71% | 73.576,00 |
| 23.10.2024 | 46,39 | 48,01 | 46,06 | 47,97 | 4,37% | 50.902,00 |
| 22.10.2024 | 44,95 | 46,64 | 44,22 | 45,96 | 2,93% | 36.480,00 |
| 21.10.2024 | 45,81 | 46,74 | 44,29 | 44,65 | -3,17% | 117.482,00 |
| 18.10.2024 | 46,36 | 47,50 | 45,66 | 46,11 | -1,41% | 33.778,00 |
| 17.10.2024 | 47,50 | 47,59 | 46,45 | 46,77 | -2,56% | 30.712,00 |