45,320$
1,27%
Echtzeit-Aktienkurs Global Partners LP
Bid:
Ask:
Aktienkurse zur Global Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 45,51 | 45,85 | 44,25 | 44,75 | -1,17% | 119.219,00 |
| 13.10.2025 | 44,44 | 45,50 | 44,01 | 45,28 | 3,21% | 35.664,00 |
| 10.10.2025 | 44,20 | 45,28 | 43,75 | 43,87 | -1,44% | 53.521,00 |
| 09.10.2025 | 45,45 | 45,75 | 44,51 | 44,51 | -2,07% | 58.039,00 |
| 08.10.2025 | 46,27 | 46,64 | 45,37 | 45,45 | -1,60% | 33.987,00 |
| 07.10.2025 | 45,95 | 46,41 | 45,68 | 46,19 | 0,35% | 30.358,00 |
| 06.10.2025 | 46,56 | 46,91 | 46,00 | 46,03 | -0,71% | 59.921,00 |
| 03.10.2025 | 47,13 | 47,17 | 46,12 | 46,36 | -1,76% | 7.057,00 |
| 02.10.2025 | 47,90 | 47,90 | 47,03 | 47,19 | -1,23% | 40.979,00 |
| 01.10.2025 | 48,00 | 48,06 | 47,55 | 47,78 | -0,46% | 56.596,00 |
| 30.09.2025 | 49,12 | 49,22 | 47,62 | 48,00 | -2,02% | 120.083,00 |
| 29.09.2025 | 49,80 | 49,80 | 48,66 | 48,99 | -2,00% | 68.512,00 |
| 26.09.2025 | 50,75 | 50,91 | 49,82 | 49,99 | -0,34% | 76.625,00 |
| 25.09.2025 | 50,40 | 50,94 | 49,83 | 50,16 | -1,34% | 63.589,00 |
| 24.09.2025 | 49,37 | 50,95 | 48,99 | 50,84 | 3,17% | 42.495,00 |
| 23.09.2025 | 49,31 | 50,00 | 48,92 | 49,28 | 0,00% | 39.558,00 |
| 22.09.2025 | 49,60 | 49,81 | 48,86 | 49,28 | 0,08% | 85.844,00 |
| 19.09.2025 | 50,63 | 50,63 | 49,13 | 49,24 | -3,17% | 238.011,00 |
| 18.09.2025 | 51,00 | 51,37 | 50,41 | 50,85 | -0,49% | 62.312,00 |
| 17.09.2025 | 50,78 | 51,79 | 50,69 | 51,10 | -0,10% | 61.591,00 |
| 16.09.2025 | 51,19 | 51,42 | 50,33 | 51,15 | 1,63% | 57.047,00 |
| 15.09.2025 | 52,25 | 52,29 | 50,33 | 50,33 | -3,73% | 141.191,00 |
| 12.09.2025 | 51,64 | 52,68 | 51,29 | 52,28 | 1,02% | 153.816,00 |
| 11.09.2025 | 51,55 | 52,23 | 51,49 | 51,75 | -0,71% | 49.598,00 |
| 10.09.2025 | 52,42 | 53,15 | 51,71 | 52,12 | -0,57% | 63.215,00 |
| 09.09.2025 | 52,00 | 52,65 | 51,35 | 52,42 | 0,71% | 59.406,00 |
| 08.09.2025 | 51,68 | 52,26 | 50,88 | 52,05 | 1,13% | 182.416,00 |
| 05.09.2025 | 52,21 | 52,50 | 50,98 | 51,47 | -1,42% | 146.474,00 |
| 04.09.2025 | 52,63 | 53,00 | 52,17 | 52,21 | -1,25% | 122.623,00 |
| 03.09.2025 | 52,44 | 53,21 | 51,84 | 52,87 | 0,28% | 80.004,00 |
| 02.09.2025 | 53,00 | 53,24 | 52,51 | 52,72 | -0,73% | 29.167,00 |
| 29.08.2025 | 52,99 | 53,25 | 52,26 | 53,11 | 0,21% | 26.235,00 |
| 28.08.2025 | 52,10 | 53,25 | 51,82 | 53,00 | 1,83% | 97.181,00 |
| 27.08.2025 | 51,05 | 52,28 | 51,05 | 52,05 | 0,58% | 54.635,00 |
| 26.08.2025 | 50,96 | 51,75 | 50,60 | 51,75 | 1,23% | 88.712,00 |
| 25.08.2025 | 50,59 | 51,66 | 50,54 | 51,12 | 0,29% | 70.913,00 |
| 22.08.2025 | 51,05 | 51,50 | 49,89 | 50,97 | -0,12% | 36.103,00 |
| 21.08.2025 | 51,00 | 51,50 | 50,69 | 51,03 | 0,99% | 74.809,00 |
| 20.08.2025 | 50,51 | 51,14 | 50,25 | 50,53 | 0,86% | 47.149,00 |
| 19.08.2025 | 50,67 | 50,94 | 50,01 | 50,10 | -0,28% | 33.113,00 |
| 18.08.2025 | 50,36 | 50,95 | 49,09 | 50,24 | 0,48% | 55.791,00 |
| 15.08.2025 | 51,00 | 51,15 | 49,53 | 50,00 | -2,00% | 49.069,00 |
| 14.08.2025 | 50,76 | 51,52 | 50,47 | 51,02 | 0,08% | 59.097,00 |
| 13.08.2025 | 49,67 | 51,42 | 49,50 | 50,98 | 2,27% | 65.536,00 |
| 12.08.2025 | 49,62 | 49,86 | 48,72 | 49,85 | 1,73% | 47.813,00 |
| 11.08.2025 | 50,82 | 50,82 | 48,90 | 49,00 | -2,41% | 57.575,00 |
| 08.08.2025 | 48,78 | 52,34 | 48,78 | 50,21 | -0,08% | 80.224,00 |
| 07.08.2025 | 50,98 | 51,13 | 49,72 | 50,25 | 0,18% | 59.479,00 |
| 06.08.2025 | 51,01 | 51,75 | 50,16 | 50,16 | -1,49% | 20.222,00 |
| 05.08.2025 | 52,20 | 52,29 | 50,87 | 50,92 | -2,38% | 29.250,00 |
| 04.08.2025 | 51,50 | 52,84 | 51,24 | 52,16 | 1,12% | 37.334,00 |
| 01.08.2025 | 52,16 | 52,37 | 51,25 | 51,58 | -1,75% | 23.517,00 |
| 31.07.2025 | 52,31 | 52,95 | 51,54 | 52,50 | -0,02% | 21.081,00 |
| 30.07.2025 | 52,87 | 52,87 | 51,61 | 52,51 | 0,00% | 18.818,00 |
| 29.07.2025 | 51,76 | 52,64 | 51,51 | 52,51 | 1,72% | 39.127,00 |
| 28.07.2025 | 51,15 | 51,79 | 51,12 | 51,62 | 0,04% | 21.992,00 |
| 25.07.2025 | 51,93 | 52,19 | 51,47 | 51,60 | -1,09% | 30.076,00 |
| 24.07.2025 | 51,71 | 52,30 | 51,50 | 52,17 | 0,44% | 31.576,00 |
| 23.07.2025 | 52,20 | 52,50 | 51,51 | 51,94 | 0,08% | 25.756,00 |
| 22.07.2025 | 51,51 | 52,41 | 51,50 | 51,90 | 1,55% | 21.385,00 |
| 21.07.2025 | 51,56 | 52,00 | 50,91 | 51,11 | -0,83% | 22.040,00 |
| 18.07.2025 | 52,68 | 52,68 | 50,95 | 51,54 | 1,04% | 25.246,00 |
| 17.07.2025 | 51,61 | 51,61 | 50,34 | 51,01 | -0,72% | 64.138,00 |
| 16.07.2025 | 51,50 | 51,98 | 50,69 | 51,38 | 0,25% | 39.695,00 |
| 15.07.2025 | 51,50 | 51,69 | 50,91 | 51,25 | -0,49% | 30.811,00 |
| 14.07.2025 | 51,55 | 52,04 | 51,34 | 51,50 | -0,50% | 32.640,00 |
| 11.07.2025 | 52,41 | 52,45 | 51,35 | 51,76 | -1,43% | 16.270,00 |
| 10.07.2025 | 51,22 | 52,85 | 51,06 | 52,51 | 0,57% | 26.428,00 |
| 09.07.2025 | 51,91 | 52,59 | 50,62 | 52,21 | 0,10% | 25.722,00 |
| 08.07.2025 | 52,66 | 52,66 | 51,58 | 52,16 | 0,73% | 17.158,00 |
| 07.07.2025 | 52,17 | 52,33 | 50,75 | 51,78 | -1,69% | 26.702,00 |
| 03.07.2025 | 52,06 | 52,91 | 52,04 | 52,67 | 0,50% | 7.452,00 |
| 02.07.2025 | 53,00 | 53,00 | 51,04 | 52,41 | 1,49% | 33.731,00 |
| 01.07.2025 | 52,22 | 52,55 | 51,02 | 51,64 | -2,07% | 46.539,00 |
| 30.06.2025 | 52,93 | 53,42 | 52,40 | 52,73 | 0,34% | 31.423,00 |
| 27.06.2025 | 52,50 | 53,50 | 52,13 | 52,55 | -0,81% | 36.567,00 |
| 26.06.2025 | 51,17 | 53,12 | 51,10 | 52,98 | 3,74% | 31.678,00 |
| 25.06.2025 | 53,00 | 53,76 | 51,07 | 51,07 | -4,02% | 70.219,00 |
| 24.06.2025 | 54,99 | 54,99 | 53,21 | 53,21 | -2,37% | 83.455,00 |
| 23.06.2025 | 55,00 | 56,39 | 53,88 | 54,50 | 0,93% | 56.476,00 |
| 20.06.2025 | 55,00 | 55,34 | 53,81 | 54,00 | -1,85% | 407.483,00 |
| 18.06.2025 | 55,31 | 55,60 | 53,59 | 55,02 | -0,45% | 84.720,00 |
| 17.06.2025 | 54,58 | 56,12 | 54,00 | 55,27 | 0,99% | 76.870,00 |
| 16.06.2025 | 55,87 | 56,51 | 54,72 | 54,73 | -1,21% | 69.351,00 |
| 13.06.2025 | 55,98 | 56,36 | 54,51 | 55,40 | -1,44% | 65.771,00 |
| 12.06.2025 | 54,74 | 56,45 | 54,00 | 56,21 | 4,09% | 52.890,00 |
| 11.06.2025 | 54,51 | 54,88 | 53,47 | 54,00 | 0,65% | 63.891,00 |
| 10.06.2025 | 52,76 | 55,00 | 52,76 | 53,65 | -0,65% | 52.990,00 |
| 09.06.2025 | 53,34 | 54,60 | 52,46 | 54,00 | 0,67% | 71.070,00 |
| 06.06.2025 | 53,42 | 54,34 | 52,46 | 53,64 | 0,92% | 38.088,00 |
| 05.06.2025 | 54,77 | 54,77 | 52,27 | 53,15 | 0,38% | 67.212,00 |
| 04.06.2025 | 53,85 | 54,70 | 52,95 | 52,95 | -1,96% | 40.547,00 |
| 03.06.2025 | 52,23 | 54,98 | 52,08 | 54,01 | 1,83% | 56.724,00 |
| 02.06.2025 | 52,87 | 53,84 | 52,00 | 53,04 | 0,99% | 44.951,00 |
| 30.05.2025 | 52,85 | 52,98 | 52,00 | 52,52 | -0,10% | 52.735,00 |
| 29.05.2025 | 52,55 | 53,30 | 50,93 | 52,57 | 0,15% | 53.829,00 |
| 28.05.2025 | 51,74 | 53,08 | 51,47 | 52,49 | 0,19% | 34.297,00 |
| 27.05.2025 | 50,89 | 52,48 | 50,33 | 52,39 | 3,41% | 68.612,00 |
| 23.05.2025 | 49,38 | 50,66 | 49,33 | 50,66 | 2,86% | 43.429,00 |
| 22.05.2025 | 50,08 | 50,26 | 49,01 | 49,25 | -1,14% | 28.705,00 |