47,820$
0,34%
Echtzeit-Aktienkurs Global Partners LP
Bid:
Ask:
Aktienkurse zur Global Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 47,74 | 47,99 | 47,36 | 47,82 | 0,34% | 15.051,00 |
| 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 |
| 04.03.2024 | 46,86 | 47,25 | 46,47 | 46,87 | 0,02% | 60.658,00 |
| 01.03.2024 | 46,78 | 47,39 | 46,20 | 46,86 | 0,49% | 70.198,00 |
| 29.02.2024 | 46,57 | 47,35 | 45,95 | 46,63 | 1,86% | 94.446,00 |
| 28.02.2024 | 45,72 | 46,64 | 45,01 | 45,78 | 0,13% | 142.713,00 |
| 27.02.2024 | 45,92 | 46,46 | 45,57 | 45,72 | -0,72% | 127.157,00 |
| 26.02.2024 | 47,10 | 47,49 | 46,00 | 46,05 | -2,08% | 96.557,00 |
| 23.02.2024 | 46,00 | 47,15 | 45,97 | 47,03 | 2,57% | 40.063,00 |
| 22.02.2024 | 47,61 | 47,86 | 45,85 | 45,85 | -3,33% | 91.667,00 |
| 21.02.2024 | 46,16 | 47,66 | 46,14 | 47,43 | 1,41% | 108.979,00 |
| 20.02.2024 | 47,50 | 47,91 | 44,23 | 46,77 | -1,20% | 190.024,00 |
| 16.02.2024 | 47,90 | 48,50 | 47,14 | 47,34 | -1,17% | 102.634,00 |
| 15.02.2024 | 47,25 | 48,37 | 47,25 | 47,90 | 2,11% | 131.344,00 |
| 14.02.2024 | 46,89 | 47,66 | 46,35 | 46,91 | 0,62% | 76.995,00 |
| 13.02.2024 | 45,33 | 48,46 | 45,33 | 46,62 | 1,30% | 207.348,00 |
| 12.02.2024 | 45,99 | 47,04 | 45,13 | 46,02 | 0,90% | 104.651,00 |
| 09.02.2024 | 47,50 | 47,50 | 45,51 | 45,61 | -3,39% | 169.674,00 |
| 08.02.2024 | 44,55 | 47,50 | 44,30 | 47,21 | 5,95% | 2.515.236,00 |
| 07.02.2024 | 46,05 | 46,47 | 43,31 | 44,56 | -4,44% | 191.891,00 |
| 06.02.2024 | 46,30 | 47,48 | 46,26 | 46,63 | -0,77% | 175.248,00 |
| 05.02.2024 | 45,95 | 47,49 | 45,71 | 46,99 | 1,27% | 215.173,00 |
| 02.02.2024 | 44,77 | 47,17 | 44,66 | 46,40 | 1,64% | 200.854,00 |
| 01.02.2024 | 47,74 | 48,38 | 45,63 | 45,65 | -3,06% | 243.405,00 |
| 31.01.2024 | 45,99 | 47,99 | 45,45 | 47,09 | 2,79% | 247.337,00 |
| 30.01.2024 | 45,99 | 47,21 | 44,69 | 45,81 | -0,80% | 179.561,00 |
| 29.01.2024 | 46,55 | 46,71 | 45,38 | 46,18 | -0,39% | 95.852,00 |
| 26.01.2024 | 46,25 | 46,92 | 45,52 | 46,36 | 0,24% | 177.669,00 |
| 25.01.2024 | 45,40 | 46,70 | 45,19 | 46,25 | 2,46% | 211.285,00 |
| 24.01.2024 | 45,34 | 45,89 | 44,51 | 45,14 | 1,17% | 142.964,00 |
| 23.01.2024 | 44,01 | 45,10 | 44,01 | 44,62 | 1,46% | 174.786,00 |
| 22.01.2024 | 43,96 | 44,66 | 43,62 | 43,98 | 0,39% | 182.447,00 |
| 19.01.2024 | 44,15 | 44,15 | 43,15 | 43,81 | 0,14% | 55.881,00 |
| 18.01.2024 | 42,81 | 43,75 | 42,46 | 43,75 | 1,27% | 78.590,00 |
| 17.01.2024 | 43,99 | 43,99 | 42,76 | 43,20 | -1,80% | 76.757,00 |
| 16.01.2024 | 42,24 | 46,14 | 42,12 | 43,99 | 3,21% | 324.890,00 |
| 12.01.2024 | 42,33 | 42,62 | 41,75 | 42,62 | 0,90% | 41.030,00 |
| 11.01.2024 | 41,95 | 42,24 | 41,70 | 42,24 | 0,69% | 53.271,00 |
| 10.01.2024 | 41,94 | 42,27 | 41,71 | 41,95 | -0,31% | 34.917,00 |
| 09.01.2024 | 41,66 | 42,58 | 41,28 | 42,08 | -0,52% | 110.643,00 |
| 08.01.2024 | 42,85 | 42,85 | 42,07 | 42,30 | -1,49% | 76.892,00 |
| 05.01.2024 | 42,25 | 43,20 | 42,24 | 42,94 | 2,24% | 80.952,00 |
| 04.01.2024 | 41,51 | 42,52 | 41,51 | 42,00 | 0,02% | 67.980,00 |
| 03.01.2024 | 41,04 | 42,43 | 40,75 | 41,99 | 1,92% | 82.209,00 |
| 02.01.2024 | 42,44 | 42,44 | 40,60 | 41,20 | -2,62% | 159.632,00 |
| 29.12.2023 | 41,76 | 43,62 | 41,71 | 42,31 | 1,44% | 246.679,00 |
| 28.12.2023 | 42,08 | 43,06 | 41,71 | 41,71 | -2,16% | 68.304,00 |
| 27.12.2023 | 42,91 | 43,18 | 42,31 | 42,63 | 1,00% | 124.119,00 |
| 26.12.2023 | 42,66 | 43,37 | 42,21 | 42,21 | -1,05% | 69.330,00 |
| 22.12.2023 | 41,49 | 43,60 | 41,49 | 42,66 | 3,02% | 172.028,00 |
| 21.12.2023 | 40,90 | 42,88 | 39,87 | 41,41 | 0,98% | 516.572,00 |
| 20.12.2023 | 41,50 | 42,28 | 39,01 | 41,01 | -1,06% | 576.455,00 |
| 19.12.2023 | 40,22 | 42,47 | 40,22 | 41,45 | 2,78% | 672.213,00 |
| 18.12.2023 | 38,69 | 40,65 | 38,26 | 40,33 | 1,48% | 310.280,00 |
| 15.12.2023 | 37,05 | 40,39 | 36,69 | 39,74 | 6,20% | 5.939.479,00 |
| 14.12.2023 | 39,26 | 39,69 | 37,08 | 37,42 | -3,28% | 306.713,00 |
| 13.12.2023 | 38,05 | 40,00 | 36,44 | 38,69 | 2,03% | 564.116,00 |
| 12.12.2023 | 37,85 | 38,47 | 37,22 | 37,92 | -0,05% | 426.500,00 |
| 11.12.2023 | 37,02 | 38,60 | 36,27 | 37,94 | 2,10% | 613.774,00 |