50,320$
0,12%
Echtzeit-Aktienkurs Global Partners LP
Bid:
Ask:
Aktienkurse zur Global Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 50,40 | 50,40 | 49,74 | 50,32 | 0,12% | 3.617,00 |
| 21.05.2026 | 51,83 | 52,00 | 49,95 | 50,26 | -2,82% | 71.855,00 |
| 20.05.2026 | 49,89 | 52,00 | 49,49 | 51,72 | 3,34% | 180.773,00 |
| 19.05.2026 | 48,90 | 50,24 | 48,01 | 50,05 | 2,35% | 172.828,00 |
| 18.05.2026 | 49,14 | 49,65 | 48,64 | 48,90 | -0,65% | 106.945,00 |
| 15.05.2026 | 49,70 | 50,05 | 48,76 | 49,22 | -0,55% | 138.935,00 |
| 14.05.2026 | 49,00 | 50,30 | 48,37 | 49,49 | 1,21% | 178.753,00 |
| 13.05.2026 | 48,75 | 48,99 | 48,32 | 48,90 | 0,33% | 94.875,00 |
| 12.05.2026 | 47,50 | 48,75 | 47,00 | 48,74 | 1,95% | 28.390,00 |
| 11.05.2026 | 48,22 | 48,75 | 47,65 | 47,81 | -1,93% | 78.410,00 |
| 08.05.2026 | 47,75 | 49,57 | 47,34 | 48,75 | 2,09% | 117.747,00 |
| 07.05.2026 | 47,86 | 47,86 | 46,13 | 47,75 | -0,19% | 46.986,00 |
| 06.05.2026 | 48,48 | 48,95 | 46,66 | 47,84 | -1,38% | 55.109,00 |
| 05.05.2026 | 47,96 | 49,00 | 47,80 | 48,51 | 1,38% | 16.940,00 |
| 04.05.2026 | 49,00 | 49,33 | 47,81 | 47,85 | -2,33% | 23.878,00 |
| 01.05.2026 | 48,25 | 49,32 | 48,03 | 48,99 | 1,55% | 69.985,00 |
| 30.04.2026 | 47,50 | 48,78 | 45,81 | 48,24 | 1,58% | 44.547,00 |
| 29.04.2026 | 47,25 | 48,25 | 46,58 | 47,49 | 0,55% | 38.791,00 |
| 28.04.2026 | 46,14 | 47,25 | 45,60 | 47,23 | 2,36% | 34.439,00 |
| 27.04.2026 | 46,28 | 46,83 | 46,02 | 46,14 | -0,54% | 18.811,00 |
| 24.04.2026 | 47,25 | 47,25 | 45,80 | 46,39 | -1,65% | 15.535,00 |
| 23.04.2026 | 46,11 | 47,47 | 46,00 | 47,17 | 1,75% | 82.159,00 |
| 22.04.2026 | 45,87 | 46,61 | 45,04 | 46,36 | 0,74% | 44.715,00 |
| 21.04.2026 | 45,50 | 46,72 | 45,20 | 46,02 | 1,19% | 15.664,00 |
| 20.04.2026 | 45,75 | 46,16 | 45,34 | 45,48 | -0,57% | 25.292,00 |
| 17.04.2026 | 45,04 | 46,44 | 44,73 | 45,74 | 1,06% | 56.117,00 |
| 16.04.2026 | 45,66 | 46,32 | 44,92 | 45,26 | -0,40% | 26.745,00 |
| 15.04.2026 | 44,96 | 46,35 | 44,96 | 45,44 | -1,17% | 20.471,00 |
| 14.04.2026 | 45,17 | 46,00 | 44,58 | 45,98 | 0,26% | 28.634,00 |
| 13.04.2026 | 46,71 | 46,71 | 45,17 | 45,86 | -0,22% | 17.350,00 |
| 10.04.2026 | 45,66 | 46,44 | 45,66 | 45,96 | -0,26% | 14.657,00 |
| 09.04.2026 | 47,02 | 47,98 | 45,45 | 46,08 | -2,87% | 33.974,00 |
| 08.04.2026 | 45,85 | 47,44 | 45,17 | 47,44 | 2,15% | 40.766,00 |
| 07.04.2026 | 45,78 | 46,74 | 45,03 | 46,44 | 1,93% | 21.698,00 |
| 06.04.2026 | 44,56 | 46,15 | 44,56 | 45,56 | 1,24% | 66.526,00 |
| 02.04.2026 | 44,22 | 45,27 | 43,89 | 45,00 | 2,55% | 79.887,00 |
| 01.04.2026 | 42,70 | 44,43 | 42,00 | 43,88 | 4,23% | 46.961,00 |
| 31.03.2026 | 42,90 | 44,66 | 41,98 | 42,10 | -0,71% | 70.999,00 |
| 30.03.2026 | 44,99 | 44,99 | 40,83 | 42,40 | -4,44% | 77.715,00 |
| 27.03.2026 | 44,46 | 44,84 | 44,00 | 44,37 | -1,40% | 34.105,00 |
| 26.03.2026 | 44,97 | 45,74 | 44,12 | 45,00 | -0,24% | 73.797,00 |
| 25.03.2026 | 46,00 | 46,59 | 44,01 | 45,11 | -2,30% | 39.415,00 |
| 24.03.2026 | 46,65 | 46,78 | 45,54 | 46,17 | -0,54% | 37.052,00 |
| 23.03.2026 | 46,82 | 47,29 | 46,26 | 46,42 | -0,47% | 45.232,00 |
| 20.03.2026 | 47,73 | 48,50 | 46,64 | 46,64 | -3,82% | 213.849,00 |
| 19.03.2026 | 47,88 | 48,50 | 47,62 | 48,49 | 1,19% | 30.874,00 |
| 18.03.2026 | 47,47 | 47,94 | 47,00 | 47,92 | 0,95% | 33.611,00 |
| 17.03.2026 | 47,45 | 48,24 | 46,55 | 47,47 | 0,21% | 38.898,00 |
| 16.03.2026 | 46,83 | 47,37 | 46,37 | 47,37 | 1,91% | 25.769,00 |
| 13.03.2026 | 47,50 | 47,94 | 45,56 | 46,48 | -2,41% | 57.927,00 |
| 12.03.2026 | 47,48 | 48,11 | 47,03 | 47,63 | -0,06% | 32.147,00 |
| 11.03.2026 | 47,41 | 48,44 | 47,41 | 47,66 | 0,08% | 29.262,00 |
| 10.03.2026 | 47,75 | 48,83 | 47,61 | 47,62 | -0,79% | 39.357,00 |
| 09.03.2026 | 47,79 | 48,44 | 47,18 | 48,00 | 0,82% | 32.770,00 |
| 06.03.2026 | 48,50 | 49,03 | 47,41 | 47,61 | -1,84% | 32.732,00 |
| 05.03.2026 | 47,76 | 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 |
| 02.01.2026 | 41,33 | 42,73 | 41,03 | 42,26 | 0,98% | 51.792,00 |
| 31.12.2025 | 43,00 | 43,00 | 41,15 | 41,85 | -1,92% | 39.128,00 |
| 30.12.2025 | 41,96 | 42,68 | 41,55 | 42,67 | 1,50% | 54.438,00 |