48,070$
0,97%
Echtzeit-Aktienkurs Global Partners LP
Bid:
Ask:
Aktienkurse zur Global Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 47,26 | 48,07 | 47,19 | 48,07 | 0,97% | 5.000,00 |
| 06.03.2026 | 48,50 | 49,03 | 47,41 | 47,61 | -1,84% | 430,00 |
| 05.03.2026 | 47,91 | 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 |