3,506$
8,88%
Echtzeit-Aktienkurs NGL Energy Partners LP
Bid:
Ask:
Aktienkurse zur NGL Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 3,39 | 3,73 | 3,26 | 3,49 | 8,39% | 839.212,00 |
| 29.05.2025 | 3,55 | 3,55 | 3,10 | 3,22 | -6,67% | 408.122,00 |
| 28.05.2025 | 3,38 | 3,48 | 3,37 | 3,45 | 2,99% | 169.933,00 |
| 27.05.2025 | 3,30 | 3,39 | 3,20 | 3,35 | 1,82% | 89.426,00 |
| 23.05.2025 | 3,29 | 3,36 | 3,25 | 3,29 | -2,66% | 113.516,00 |
| 22.05.2025 | 3,39 | 3,44 | 3,26 | 3,38 | 0,00% | 143.830,00 |
| 21.05.2025 | 3,68 | 3,75 | 3,36 | 3,38 | -9,14% | 295.095,00 |
| 20.05.2025 | 3,67 | 3,79 | 3,59 | 3,72 | 1,09% | 1.075.286,00 |
| 19.05.2025 | 3,31 | 3,75 | 3,28 | 3,68 | 11,18% | 584.701,00 |
| 16.05.2025 | 3,32 | 3,34 | 3,27 | 3,31 | -0,90% | 76.563,00 |
| 15.05.2025 | 3,42 | 3,43 | 3,34 | 3,34 | -2,62% | 69.617,00 |
| 14.05.2025 | 3,30 | 3,45 | 3,26 | 3,43 | 1,48% | 216.699,00 |
| 13.05.2025 | 3,28 | 3,44 | 3,26 | 3,38 | 4,32% | 220.737,00 |
| 12.05.2025 | 3,08 | 3,32 | 3,05 | 3,24 | 6,58% | 434.771,00 |
| 09.05.2025 | 3,22 | 3,30 | 3,01 | 3,04 | -6,75% | 203.557,00 |
| 08.05.2025 | 3,12 | 3,26 | 3,04 | 3,26 | 4,49% | 232.211,00 |
| 07.05.2025 | 3,00 | 3,14 | 2,98 | 3,12 | 3,31% | 119.621,00 |
| 06.05.2025 | 3,07 | 3,11 | 2,99 | 3,02 | -0,98% | 146.796,00 |
| 05.05.2025 | 3,00 | 3,23 | 2,90 | 3,05 | 2,35% | 417.971,00 |
| 02.05.2025 | 3,07 | 3,09 | 2,96 | 2,98 | -2,30% | 226.624,00 |
| 01.05.2025 | 3,00 | 3,13 | 2,97 | 3,05 | 2,69% | 116.418,00 |
| 30.04.2025 | 3,07 | 3,10 | 2,95 | 2,97 | -4,19% | 312.708,00 |
| 29.04.2025 | 3,15 | 3,17 | 3,10 | 3,10 | -1,59% | 69.834,00 |
| 28.04.2025 | 3,17 | 3,23 | 3,11 | 3,15 | 0,64% | 96.695,00 |
| 25.04.2025 | 3,18 | 3,20 | 3,05 | 3,13 | -0,95% | 113.594,00 |
| 24.04.2025 | 3,08 | 3,19 | 3,02 | 3,16 | 3,27% | 118.939,00 |
| 23.04.2025 | 3,06 | 3,13 | 2,95 | 3,06 | 3,73% | 281.798,00 |
| 22.04.2025 | 2,92 | 3,05 | 2,87 | 2,95 | 3,51% | 187.925,00 |
| 21.04.2025 | 2,96 | 2,97 | 2,80 | 2,85 | -4,36% | 179.310,00 |
| 17.04.2025 | 2,84 | 3,03 | 2,84 | 2,98 | 6,43% | 508.061,00 |
| 16.04.2025 | 2,91 | 2,94 | 2,64 | 2,80 | -4,44% | 1.766.885,00 |
| 15.04.2025 | 3,11 | 3,16 | 2,91 | 2,93 | -6,09% | 758.653,00 |
| 14.04.2025 | 3,28 | 3,30 | 3,05 | 3,12 | -2,80% | 271.945,00 |
| 11.04.2025 | 3,03 | 3,24 | 2,90 | 3,21 | 3,55% | 480.198,00 |
| 10.04.2025 | 3,31 | 3,35 | 2,80 | 3,10 | -9,36% | 1.984.527,00 |
| 09.04.2025 | 3,16 | 3,56 | 2,95 | 3,42 | 6,54% | 1.559.973,00 |
| 08.04.2025 | 3,39 | 3,50 | 3,20 | 3,21 | -2,43% | 944.808,00 |
| 07.04.2025 | 3,71 | 3,86 | 3,28 | 3,29 | -12,96% | 1.581.306,00 |
| 04.04.2025 | 4,45 | 4,45 | 3,61 | 3,78 | -17,29% | 1.778.038,00 |
| 03.04.2025 | 4,54 | 4,65 | 4,49 | 4,57 | -1,93% | 307.167,00 |
| 02.04.2025 | 4,66 | 4,71 | 4,60 | 4,66 | 0,00% | 90.352,00 |
| 01.04.2025 | 4,58 | 4,74 | 4,54 | 4,66 | 2,64% | 215.721,00 |
| 31.03.2025 | 4,51 | 4,61 | 4,51 | 4,54 | -1,09% | 87.441,00 |
| 28.03.2025 | 4,65 | 4,65 | 4,57 | 4,59 | -0,86% | 89.637,00 |
| 27.03.2025 | 4,61 | 4,66 | 4,59 | 4,63 | 0,00% | 146.829,00 |
| 26.03.2025 | 4,54 | 4,69 | 4,47 | 4,63 | -1,07% | 494.943,00 |
| 25.03.2025 | 4,63 | 4,70 | 4,62 | 4,68 | 0,21% | 170.343,00 |
| 24.03.2025 | 4,64 | 4,69 | 4,60 | 4,67 | 0,21% | 195.449,00 |
| 21.03.2025 | 4,65 | 4,77 | 4,60 | 4,66 | 0,00% | 669.453,00 |
| 20.03.2025 | 4,61 | 4,75 | 4,61 | 4,66 | 0,00% | 163.746,00 |
| 19.03.2025 | 4,65 | 4,74 | 4,63 | 4,66 | 0,22% | 112.524,00 |
| 18.03.2025 | 4,66 | 4,75 | 4,64 | 4,65 | 1,09% | 182.272,00 |
| 17.03.2025 | 4,56 | 4,72 | 4,53 | 4,60 | -1,29% | 326.428,00 |
| 14.03.2025 | 4,52 | 4,71 | 4,52 | 4,66 | 2,87% | 419.385,00 |
| 13.03.2025 | 4,53 | 4,71 | 4,49 | 4,53 | 0,00% | 248.776,00 |
| 12.03.2025 | 4,72 | 4,76 | 4,53 | 4,53 | -3,21% | 321.570,00 |
| 11.03.2025 | 4,75 | 4,80 | 4,55 | 4,68 | -1,27% | 261.068,00 |
| 10.03.2025 | 4,74 | 4,85 | 4,71 | 4,74 | -0,21% | 334.971,00 |
| 07.03.2025 | 4,74 | 4,86 | 4,65 | 4,75 | 0,42% | 223.186,00 |
| 06.03.2025 | 4,69 | 4,77 | 4,51 | 4,73 | 0,21% | 228.581,00 |
| 05.03.2025 | 4,63 | 4,78 | 4,57 | 4,72 | 0,64% | 370.517,00 |
| 04.03.2025 | 4,57 | 4,78 | 4,54 | 4,69 | 1,08% | 680.994,00 |
| 03.03.2025 | 4,82 | 4,89 | 4,64 | 4,64 | -3,93% | 412.770,00 |
| 28.02.2025 | 4,53 | 4,85 | 4,53 | 4,83 | 5,00% | 465.048,00 |
| 27.02.2025 | 4,58 | 4,72 | 4,52 | 4,60 | 1,10% | 291.126,00 |
| 26.02.2025 | 4,61 | 4,70 | 4,49 | 4,55 | -2,15% | 173.185,00 |
| 25.02.2025 | 4,64 | 4,67 | 4,55 | 4,65 | 0,43% | 287.376,00 |
| 24.02.2025 | 4,85 | 4,90 | 4,54 | 4,63 | -2,94% | 380.381,00 |
| 21.02.2025 | 4,90 | 4,93 | 4,72 | 4,77 | -2,45% | 671.174,00 |
| 20.02.2025 | 4,88 | 4,92 | 4,81 | 4,89 | 0,20% | 91.180,00 |
| 19.02.2025 | 5,01 | 5,04 | 4,86 | 4,88 | -1,41% | 169.354,00 |
| 18.02.2025 | 4,97 | 5,08 | 4,87 | 4,95 | 1,23% | 522.788,00 |
| 14.02.2025 | 4,52 | 4,92 | 4,52 | 4,89 | 8,43% | 1.601.508,00 |
| 13.02.2025 | 4,26 | 4,68 | 4,25 | 4,51 | 7,13% | 1.226.628,00 |
| 12.02.2025 | 4,41 | 4,41 | 4,21 | 4,21 | -3,66% | 832.201,00 |
| 11.02.2025 | 5,12 | 5,12 | 4,30 | 4,37 | -20,55% | 1.126.775,00 |
| 10.02.2025 | 5,55 | 5,73 | 5,50 | 5,50 | -0,36% | 500.792,00 |
| 07.02.2025 | 5,58 | 5,66 | 5,50 | 5,52 | -0,36% | 334.529,00 |
| 06.02.2025 | 5,54 | 5,62 | 5,46 | 5,54 | -1,42% | 199.778,00 |
| 05.02.2025 | 5,57 | 5,71 | 5,55 | 5,62 | 0,00% | 275.865,00 |
| 04.02.2025 | 5,40 | 5,65 | 5,37 | 5,62 | 3,88% | 935.829,00 |
| 03.02.2025 | 5,42 | 5,48 | 5,28 | 5,41 | -1,28% | 429.360,00 |
| 31.01.2025 | 5,54 | 5,54 | 5,32 | 5,48 | -1,44% | 698.213,00 |
| 30.01.2025 | 5,31 | 5,56 | 5,31 | 5,56 | 3,35% | 1.281.667,00 |
| 29.01.2025 | 5,43 | 5,47 | 5,29 | 5,38 | -1,65% | 217.963,00 |
| 28.01.2025 | 5,14 | 5,49 | 5,14 | 5,47 | 4,59% | 303.762,00 |
| 27.01.2025 | 5,37 | 5,37 | 5,13 | 5,23 | -2,61% | 381.988,00 |
| 24.01.2025 | 5,48 | 5,56 | 5,37 | 5,37 | -2,72% | 340.063,00 |
| 23.01.2025 | 5,37 | 5,58 | 5,32 | 5,52 | 2,79% | 439.438,00 |
| 22.01.2025 | 5,35 | 5,42 | 5,30 | 5,37 | 0,37% | 250.680,00 |
| 21.01.2025 | 5,26 | 5,38 | 5,15 | 5,35 | 1,71% | 328.347,00 |
| 17.01.2025 | 5,36 | 5,39 | 5,22 | 5,26 | -1,68% | 107.008,00 |
| 16.01.2025 | 5,27 | 5,43 | 5,27 | 5,35 | -0,74% | 71.847,00 |
| 15.01.2025 | 5,42 | 5,51 | 5,27 | 5,39 | -1,64% | 183.941,00 |
| 14.01.2025 | 5,30 | 5,70 | 5,30 | 5,48 | 3,40% | 422.240,00 |
| 13.01.2025 | 5,29 | 5,33 | 5,13 | 5,30 | 0,00% | 477.269,00 |
| 10.01.2025 | 5,18 | 5,44 | 5,13 | 5,30 | 3,72% | 268.529,00 |
| 08.01.2025 | 5,05 | 5,11 | 4,88 | 5,11 | 1,19% | 241.827,00 |
| 07.01.2025 | 4,99 | 5,13 | 4,78 | 5,05 | 0,00% | 294.709,00 |
| 06.01.2025 | 5,33 | 5,39 | 5,00 | 5,05 | -4,90% | 106.452,00 |