40,539$
1,81%
Echtzeit-Aktienkurs Global Partners LP
Bid:
Ask:
Aktienkurse zur Global Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 39,81 | 40,99 | 39,81 | 40,51 | 1,73% | 45.245,00 |
| 25.07.2024 | 39,83 | 41,03 | 39,70 | 39,82 | -0,40% | 39.475,00 |
| 24.07.2024 | 40,86 | 41,56 | 39,98 | 39,98 | -2,15% | 63.087,00 |
| 23.07.2024 | 41,10 | 41,78 | 40,49 | 40,86 | -1,40% | 50.186,00 |
| 22.07.2024 | 40,50 | 41,62 | 40,40 | 41,44 | 3,44% | 55.495,00 |
| 19.07.2024 | 41,19 | 42,00 | 40,06 | 40,06 | -2,93% | 41.663,00 |
| 18.07.2024 | 40,77 | 41,89 | 40,58 | 41,27 | 2,00% | 43.981,00 |
| 17.07.2024 | 40,41 | 40,95 | 40,13 | 40,46 | 0,12% | 43.292,00 |
| 16.07.2024 | 40,51 | 40,73 | 39,40 | 40,41 | -0,79% | 94.470,00 |
| 15.07.2024 | 42,16 | 42,39 | 39,66 | 40,73 | -4,46% | 148.371,00 |
| 12.07.2024 | 42,41 | 43,35 | 42,06 | 42,63 | -1,93% | 99.835,00 |
| 11.07.2024 | 44,75 | 44,75 | 42,63 | 43,47 | -3,40% | 77.003,00 |
| 10.07.2024 | 45,04 | 45,43 | 44,38 | 45,00 | -0,95% | 33.796,00 |
| 09.07.2024 | 45,51 | 45,77 | 44,75 | 45,43 | 0,64% | 29.238,00 |
| 08.07.2024 | 45,10 | 45,59 | 44,90 | 45,14 | -0,07% | 23.915,00 |
| 05.07.2024 | 45,65 | 45,78 | 45,01 | 45,17 | -1,07% | 26.502,00 |
| 03.07.2024 | 45,37 | 45,98 | 45,08 | 45,66 | 0,64% | 14.010,00 |
| 02.07.2024 | 45,75 | 46,39 | 45,03 | 45,37 | -1,56% | 26.952,00 |
| 01.07.2024 | 46,24 | 46,24 | 45,11 | 46,09 | 1,01% | 36.896,00 |
| 28.06.2024 | 45,72 | 46,89 | 45,49 | 45,63 | -0,46% | 48.551,00 |
| 27.06.2024 | 45,41 | 45,97 | 45,08 | 45,84 | 0,15% | 68.523,00 |
| 26.06.2024 | 45,19 | 46,28 | 45,19 | 45,77 | 0,95% | 12.737,00 |
| 25.06.2024 | 45,34 | 45,93 | 45,21 | 45,34 | -0,59% | 23.901,00 |
| 24.06.2024 | 45,00 | 46,34 | 45,00 | 45,61 | 1,02% | 87.338,00 |
| 21.06.2024 | 44,91 | 45,96 | 44,86 | 45,15 | -0,66% | 154.698,00 |
| 20.06.2024 | 44,79 | 46,17 | 44,79 | 45,45 | 2,02% | 93.988,00 |
| 18.06.2024 | 46,59 | 46,88 | 44,37 | 44,55 | -5,21% | 166.947,00 |
| 17.06.2024 | 47,36 | 47,74 | 46,90 | 47,00 | -0,42% | 59.370,00 |
| 14.06.2024 | 48,99 | 49,48 | 46,80 | 47,20 | -3,69% | 89.079,00 |
| 13.06.2024 | 48,65 | 49,30 | 48,11 | 49,01 | 0,29% | 53.475,00 |
| 12.06.2024 | 50,04 | 50,80 | 48,87 | 48,87 | -0,73% | 145.639,00 |
| 11.06.2024 | 49,51 | 50,19 | 49,00 | 49,23 | -1,66% | 91.018,00 |
| 10.06.2024 | 48,18 | 50,85 | 48,00 | 50,06 | 3,60% | 171.676,00 |
| 07.06.2024 | 49,00 | 49,65 | 48,32 | 48,32 | -2,07% | 70.865,00 |
| 06.06.2024 | 48,83 | 49,56 | 48,27 | 49,34 | -0,56% | 78.673,00 |
| 05.06.2024 | 47,99 | 49,62 | 47,32 | 49,62 | 3,83% | 86.621,00 |
| 04.06.2024 | 47,05 | 47,79 | 46,80 | 47,79 | -0,10% | 70.724,00 |
| 03.06.2024 | 47,95 | 48,04 | 45,86 | 47,84 | -1,01% | 99.581,00 |
| 31.05.2024 | 46,41 | 48,45 | 46,41 | 48,33 | 3,34% | 124.870,00 |
| 30.05.2024 | 45,48 | 47,58 | 45,48 | 46,77 | 1,87% | 128.723,00 |
| 29.05.2024 | 46,29 | 46,70 | 45,75 | 45,91 | -0,39% | 83.629,00 |
| 28.05.2024 | 43,62 | 46,81 | 43,62 | 46,09 | 4,51% | 191.757,00 |
| 24.05.2024 | 44,21 | 45,42 | 44,10 | 44,10 | -0,79% | 57.618,00 |
| 23.05.2024 | 43,31 | 45,44 | 43,31 | 44,45 | 2,02% | 56.850,00 |
| 22.05.2024 | 44,01 | 44,86 | 42,97 | 43,57 | -1,71% | 69.224,00 |
| 21.05.2024 | 45,03 | 46,01 | 44,12 | 44,33 | -1,99% | 107.493,00 |
| 20.05.2024 | 44,16 | 45,69 | 44,16 | 45,23 | 1,69% | 158.056,00 |
| 17.05.2024 | 43,12 | 44,98 | 42,72 | 44,48 | 2,58% | 119.498,00 |
| 16.05.2024 | 43,26 | 43,90 | 42,97 | 43,36 | -0,32% | 90.362,00 |
| 15.05.2024 | 41,71 | 44,36 | 41,71 | 43,50 | 3,77% | 133.133,00 |
| 14.05.2024 | 41,17 | 41,92 | 40,59 | 41,92 | 0,75% | 134.661,00 |
| 13.05.2024 | 43,78 | 44,50 | 41,53 | 41,61 | -5,41% | 184.494,00 |
| 10.05.2024 | 45,77 | 46,01 | 43,55 | 43,99 | -4,78% | 155.461,00 |
| 09.05.2024 | 45,29 | 46,20 | 44,51 | 46,20 | 2,17% | 71.706,00 |
| 08.05.2024 | 43,82 | 46,15 | 43,54 | 45,22 | -6,53% | 212.997,00 |
| 07.05.2024 | 48,30 | 48,57 | 47,74 | 48,38 | 0,23% | 110.933,00 |
| 06.05.2024 | 47,42 | 48,27 | 47,15 | 48,27 | 1,09% | 88.343,00 |
| 03.05.2024 | 47,75 | 47,93 | 47,35 | 47,75 | 0,19% | 68.364,00 |
| 02.05.2024 | 47,32 | 47,77 | 46,70 | 47,66 | 1,49% | 48.086,00 |
| 01.05.2024 | 46,56 | 47,24 | 46,42 | 46,96 | 0,15% | 59.983,00 |
| 30.04.2024 | 47,01 | 47,40 | 46,62 | 46,89 | -1,37% | 51.917,00 |
| 29.04.2024 | 47,31 | 48,24 | 47,10 | 47,54 | 0,68% | 37.608,00 |
| 26.04.2024 | 47,33 | 47,99 | 47,22 | 47,22 | -0,23% | 67.763,00 |
| 25.04.2024 | 46,68 | 47,69 | 46,20 | 47,33 | 1,39% | 69.460,00 |
| 24.04.2024 | 47,24 | 47,24 | 46,25 | 46,68 | -0,58% | 70.921,00 |
| 23.04.2024 | 46,70 | 46,95 | 46,29 | 46,95 | 1,54% | 42.799,00 |
| 22.04.2024 | 46,33 | 46,67 | 45,11 | 46,24 | 0,30% | 136.117,00 |
| 19.04.2024 | 45,10 | 46,41 | 45,10 | 46,10 | 1,25% | 57.137,00 |
| 18.04.2024 | 45,01 | 45,92 | 44,87 | 45,53 | 0,26% | 41.704,00 |
| 17.04.2024 | 45,94 | 46,00 | 44,70 | 45,41 | -0,61% | 71.808,00 |
| 16.04.2024 | 45,31 | 45,72 | 44,25 | 45,69 | 0,53% | 60.205,00 |
| 15.04.2024 | 46,57 | 47,13 | 45,26 | 45,45 | -0,79% | 69.389,00 |
| 12.04.2024 | 47,40 | 47,79 | 45,56 | 45,81 | -2,70% | 119.362,00 |
| 11.04.2024 | 45,40 | 47,20 | 44,99 | 47,08 | 4,21% | 95.933,00 |
| 10.04.2024 | 44,56 | 45,50 | 44,56 | 45,18 | 1,01% | 56.127,00 |
| 09.04.2024 | 45,53 | 45,58 | 44,63 | 44,73 | -1,06% | 50.732,00 |
| 08.04.2024 | 45,06 | 45,79 | 44,67 | 45,21 | -0,62% | 46.642,00 |
| 05.04.2024 | 45,17 | 46,26 | 45,17 | 45,49 | -0,02% | 59.303,00 |
| 04.04.2024 | 46,15 | 47,03 | 45,30 | 45,50 | -1,30% | 66.040,00 |
| 03.04.2024 | 45,49 | 46,49 | 45,44 | 46,10 | 1,92% | 58.974,00 |
| 02.04.2024 | 45,69 | 45,89 | 45,06 | 45,23 | 0,04% | 51.404,00 |
| 01.04.2024 | 44,60 | 45,84 | 44,60 | 45,21 | 1,87% | 68.893,00 |
| 28.03.2024 | 44,56 | 45,00 | 44,07 | 44,38 | -0,25% | 90.371,00 |
| 27.03.2024 | 44,74 | 45,60 | 43,51 | 44,49 | -0,47% | 84.059,00 |
| 26.03.2024 | 45,04 | 45,50 | 44,14 | 44,70 | -1,46% | 77.075,00 |
| 25.03.2024 | 45,81 | 46,50 | 44,85 | 45,36 | -1,67% | 93.037,00 |
| 22.03.2024 | 48,52 | 48,86 | 46,06 | 46,13 | -5,99% | 118.018,00 |
| 21.03.2024 | 49,50 | 49,50 | 48,34 | 49,07 | -0,87% | 65.843,00 |
| 20.03.2024 | 47,15 | 49,50 | 46,91 | 49,50 | 4,56% | 140.796,00 |
| 19.03.2024 | 45,77 | 47,36 | 45,75 | 47,34 | 3,57% | 54.921,00 |
| 18.03.2024 | 45,12 | 46,83 | 45,12 | 45,71 | 0,02% | 42.023,00 |
| 15.03.2024 | 45,38 | 46,10 | 45,35 | 45,70 | 0,55% | 249.223,00 |
| 14.03.2024 | 47,46 | 47,46 | 45,13 | 45,45 | -2,55% | 119.381,00 |
| 13.03.2024 | 46,43 | 46,98 | 46,25 | 46,64 | 0,69% | 70.425,00 |
| 12.03.2024 | 46,78 | 47,21 | 46,32 | 46,32 | -0,77% | 37.084,00 |
| 11.03.2024 | 47,02 | 47,83 | 46,01 | 46,68 | -1,66% | 45.178,00 |
| 08.03.2024 | 47,67 | 48,08 | 46,62 | 47,47 | -0,42% | 63.077,00 |
| 07.03.2024 | 48,25 | 48,72 | 47,47 | 47,67 | -0,91% | 111.255,00 |
| 06.03.2024 | 46,64 | 48,97 | 46,52 | 48,11 | 2,71% | 174.304,00 |
| 05.03.2024 | 46,36 | 47,49 | 46,26 | 46,84 | -0,06% | 57.039,00 |