48,900$
-1,63%
Echtzeit-Aktienkurs Global Partners LP
Bid:
Ask:
Aktienkurse zur Global Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 48,88 | 49,21 | 48,76 | 48,90 | -1,63% | 4.917,00 |
| 16.10.2026 | 48,81 | 49,92 | 48,81 | 49,71 | 1,28% | 35.179,00 |
| 15.10.2026 | 48,10 | 49,47 | 47,75 | 49,08 | 1,93% | 57.597,00 |
| 14.10.2026 | 49,14 | 49,48 | 48,11 | 48,15 | -2,71% | 57.734,00 |
| 13.10.2026 | 49,75 | 49,75 | 48,87 | 49,49 | 0,71% | 51.887,00 |
| 12.10.2026 | 49,58 | 50,00 | 49,12 | 49,14 | -0,47% | 59.095,00 |
| 09.10.2026 | 48,13 | 50,05 | 47,97 | 49,37 | 2,94% | 120.866,00 |
| 08.10.2026 | 47,60 | 48,11 | 46,81 | 47,96 | 1,85% | 63.515,00 |
| 07.10.2026 | 47,10 | 47,68 | 46,15 | 47,09 | -1,07% | 87.480,00 |
| 06.10.2026 | 46,59 | 47,64 | 46,59 | 47,60 | 2,45% | 29.572,00 |
| 05.10.2026 | 46,51 | 47,35 | 45,81 | 46,46 | -0,94% | 52.012,00 |
| 02.10.2026 | 46,00 | 47,45 | 46,00 | 46,90 | 0,80% | 24.167,00 |
| 01.10.2026 | 46,01 | 46,70 | 45,76 | 46,53 | 0,50% | 165.151,00 |
| 30.09.2026 | 46,44 | 46,50 | 45,73 | 46,30 | -0,30% | 47.775,00 |
| 29.09.2026 | 47,00 | 47,00 | 46,25 | 46,44 | -1,55% | 65.603,00 |
| 28.09.2026 | 47,54 | 47,68 | 47,01 | 47,17 | -0,78% | 45.396,00 |
| 25.09.2026 | 47,95 | 48,28 | 47,16 | 47,54 | -0,65% | 32.989,00 |
| 24.09.2026 | 48,41 | 48,98 | 47,74 | 47,85 | -0,68% | 43.115,00 |
| 23.09.2026 | 49,76 | 49,97 | 48,12 | 48,18 | -2,17% | 38.216,00 |
| 22.09.2026 | 50,22 | 50,64 | 49,16 | 49,25 | -2,71% | 48.611,00 |
| 21.09.2026 | 49,16 | 50,63 | 48,96 | 50,62 | 3,35% | 74.351,00 |
| 18.09.2026 | 50,25 | 50,73 | 48,98 | 48,98 | -2,91% | 99.511,00 |
| 17.09.2026 | 50,76 | 51,36 | 50,12 | 50,45 | -0,61% | 50.937,00 |
| 16.09.2026 | 50,91 | 51,21 | 50,06 | 50,76 | -0,22% | 53.906,00 |
| 15.09.2026 | 51,83 | 51,83 | 50,59 | 50,87 | -0,49% | 82.953,00 |
| 14.09.2026 | 52,72 | 52,90 | 51,11 | 51,12 | -3,09% | 56.976,00 |
| 11.09.2026 | 53,65 | 53,74 | 52,12 | 52,75 | -2,44% | 37.432,00 |
| 10.09.2026 | 53,20 | 54,29 | 53,17 | 54,07 | 1,12% | 115.725,00 |
| 09.09.2026 | 53,48 | 53,78 | 52,89 | 53,47 | 0,68% | 84.026,00 |
| 08.09.2026 | 52,51 | 53,74 | 52,25 | 53,11 | 0,78% | 55.848,00 |
| 04.09.2026 | 51,78 | 52,79 | 51,78 | 52,70 | 0,42% | 30.980,00 |
| 03.09.2026 | 52,59 | 52,83 | 52,04 | 52,48 | -0,21% | 42.460,00 |
| 02.09.2026 | 52,00 | 52,69 | 51,63 | 52,59 | 1,15% | 73.753,00 |
| 01.09.2026 | 51,24 | 52,01 | 51,22 | 51,99 | 1,25% | 75.429,00 |
| 31.08.2026 | 50,37 | 51,56 | 50,37 | 51,35 | 1,68% | 44.482,00 |
| 28.08.2026 | 50,42 | 50,79 | 49,90 | 50,50 | 0,20% | 45.000,00 |
| 27.08.2026 | 49,66 | 50,40 | 49,66 | 50,40 | 0,64% | 32.590,00 |
| 26.08.2026 | 49,27 | 50,20 | 49,27 | 50,08 | 0,68% | 37.073,00 |
| 25.08.2026 | 49,89 | 50,39 | 49,55 | 49,74 | -1,33% | 53.282,00 |
| 24.08.2026 | 50,02 | 50,50 | 49,72 | 50,41 | 0,06% | 68.118,00 |
| 21.08.2026 | 50,75 | 50,75 | 49,88 | 50,38 | -0,38% | 56.140,00 |
| 20.08.2026 | 50,50 | 50,95 | 50,29 | 50,57 | -0,14% | 55.210,00 |
| 19.08.2026 | 50,63 | 51,13 | 50,08 | 50,64 | -0,22% | 57.099,00 |
| 18.08.2026 | 51,45 | 51,46 | 50,56 | 50,75 | -0,26% | 53.623,00 |
| 17.08.2026 | 50,83 | 51,54 | 50,46 | 50,88 | 0,10% | 88.705,00 |
| 14.08.2026 | 50,00 | 51,14 | 50,00 | 50,83 | 2,01% | 121.637,00 |
| 13.08.2026 | 50,88 | 51,25 | 49,72 | 49,83 | -1,91% | 72.024,00 |
| 12.08.2026 | 49,06 | 51,58 | 49,06 | 50,80 | 1,58% | 125.967,00 |
| 11.08.2026 | 49,60 | 50,08 | 48,83 | 50,01 | 0,00% | 148.529,00 |
| 10.08.2026 | 49,20 | 50,01 | 48,80 | 50,01 | -0,34% | 217.490,00 |
| 07.08.2026 | 49,17 | 50,36 | 48,69 | 50,18 | 3,42% | 149.259,00 |
| 06.08.2026 | 48,49 | 49,35 | 48,15 | 48,52 | -0,27% | 51.099,00 |
| 05.08.2026 | 49,46 | 49,59 | 48,50 | 48,65 | -1,20% | 67.800,00 |
| 04.08.2026 | 49,10 | 49,54 | 48,75 | 49,24 | -1,03% | 61.939,00 |
| 03.08.2026 | 49,68 | 49,96 | 48,76 | 49,75 | 0,57% | 110.549,00 |
| 31.07.2026 | 47,78 | 49,71 | 47,78 | 49,47 | 1,02% | 94.921,00 |
| 30.07.2026 | 48,86 | 49,60 | 48,57 | 48,97 | 1,05% | 75.631,00 |
| 29.07.2026 | 49,04 | 49,75 | 48,24 | 48,46 | -0,35% | 87.860,00 |
| 28.07.2026 | 47,87 | 49,08 | 47,87 | 48,63 | 0,85% | 34.842,00 |
| 27.07.2026 | 48,38 | 49,25 | 48,03 | 48,22 | -0,33% | 46.637,00 |
| 24.07.2026 | 48,25 | 49,25 | 48,25 | 48,38 | 0,12% | 58.971,00 |
| 23.07.2026 | 48,94 | 49,17 | 48,27 | 48,32 | -1,53% | 48.903,00 |
| 22.07.2026 | 48,81 | 49,25 | 48,53 | 49,07 | 1,70% | 49.665,00 |
| 21.07.2026 | 48,39 | 48,78 | 47,62 | 48,25 | -0,21% | 59.394,00 |
| 20.07.2026 | 48,06 | 48,63 | 47,99 | 48,35 | 1,15% | 46.606,00 |
| 17.07.2026 | 49,08 | 49,24 | 47,77 | 47,80 | -2,13% | 70.956,00 |
| 16.07.2026 | 48,08 | 49,50 | 47,36 | 48,84 | 2,05% | 62.135,00 |
| 15.07.2026 | 48,50 | 49,18 | 47,61 | 47,86 | -1,85% | 51.097,00 |
| 14.07.2026 | 48,72 | 49,24 | 48,15 | 48,76 | 0,06% | 57.760,00 |
| 13.07.2026 | 48,82 | 48,95 | 46,56 | 48,73 | 0,83% | 67.610,00 |
| 10.07.2026 | 48,55 | 48,69 | 47,88 | 48,33 | 0,62% | 45.581,00 |
| 09.07.2026 | 49,01 | 49,50 | 48,02 | 48,03 | -2,95% | 40.752,00 |
| 08.07.2026 | 48,88 | 49,50 | 48,22 | 49,49 | 2,10% | 150.276,00 |
| 07.07.2026 | 47,67 | 48,96 | 47,23 | 48,47 | 2,87% | 127.128,00 |
| 06.07.2026 | 46,30 | 48,06 | 46,30 | 47,12 | -0,74% | 93.161,00 |
| 02.07.2026 | 47,45 | 48,32 | 46,79 | 47,47 | 0,13% | 186.222,00 |
| 01.07.2026 | 46,55 | 47,45 | 46,55 | 47,41 | 1,76% | 93.438,00 |
| 30.06.2026 | 47,25 | 47,58 | 46,48 | 46,59 | -0,91% | 149.067,00 |
| 29.06.2026 | 46,20 | 47,49 | 46,20 | 47,02 | 1,12% | 132.364,00 |
| 26.06.2026 | 46,16 | 47,06 | 45,91 | 46,50 | 0,69% | 202.190,00 |
| 25.06.2026 | 43,86 | 46,63 | 43,86 | 46,18 | 4,76% | 334.806,00 |
| 24.06.2026 | 46,00 | 46,50 | 43,82 | 44,08 | -4,34% | 221.417,00 |
| 23.06.2026 | 43,44 | 46,52 | 43,44 | 46,08 | 6,94% | 215.614,00 |
| 22.06.2026 | 42,99 | 44,25 | 41,81 | 43,09 | 1,20% | 99.368,00 |
| 18.06.2026 | 43,36 | 43,63 | 41,93 | 42,58 | -1,89% | 538.955,00 |
| 17.06.2026 | 43,20 | 44,07 | 42,10 | 43,40 | 0,49% | 218.016,00 |
| 16.06.2026 | 45,75 | 46,13 | 43,08 | 43,19 | -5,31% | 159.173,00 |
| 15.06.2026 | 46,02 | 47,39 | 45,60 | 45,61 | -3,23% | 141.714,00 |
| 12.06.2026 | 47,93 | 49,50 | 45,57 | 47,13 | -5,06% | 221.223,00 |
| 11.06.2026 | 49,59 | 50,43 | 49,00 | 49,64 | 1,45% | 87.422,00 |
| 10.06.2026 | 48,76 | 50,58 | 48,76 | 48,93 | 1,47% | 82.373,00 |
| 09.06.2026 | 48,20 | 49,92 | 48,11 | 48,22 | -1,27% | 62.344,00 |
| 08.06.2026 | 49,49 | 50,00 | 48,44 | 48,84 | -0,55% | 41.130,00 |
| 05.06.2026 | 49,26 | 50,00 | 48,84 | 49,11 | -0,83% | 50.537,00 |
| 04.06.2026 | 48,07 | 49,94 | 48,07 | 49,52 | 2,21% | 62.623,00 |
| 03.06.2026 | 49,50 | 49,75 | 48,11 | 48,45 | -1,64% | 42.661,00 |
| 02.06.2026 | 47,64 | 49,50 | 47,64 | 49,26 | 2,62% | 56.699,00 |
| 01.06.2026 | 47,45 | 49,18 | 46,95 | 48,00 | 1,39% | 87.714,00 |
| 29.05.2026 | 47,72 | 48,04 | 46,48 | 47,34 | -1,58% | 61.696,00 |
| 28.05.2026 | 47,82 | 48,76 | 47,62 | 48,10 | 1,97% | 40.692,00 |