4,260$
-0,70%
Echtzeit-Aktienkurs NGL Energy Partners LP
Bid:
Ask:
Aktienkurse zur NGL Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 4,28 | 4,35 | 4,23 | 4,24 | -1,17% | 416.560,00 |
| 17.07.2025 | 4,20 | 4,35 | 4,20 | 4,29 | 0,70% | 609.098,00 |
| 16.07.2025 | 4,29 | 4,35 | 4,26 | 4,26 | -0,47% | 496.602,00 |
| 15.07.2025 | 4,31 | 4,38 | 4,25 | 4,28 | 0,23% | 548.431,00 |
| 14.07.2025 | 4,32 | 4,37 | 4,23 | 4,27 | -0,23% | 669.872,00 |
| 11.07.2025 | 4,24 | 4,37 | 4,24 | 4,28 | 0,94% | 499.916,00 |
| 10.07.2025 | 4,34 | 4,36 | 4,24 | 4,24 | -0,93% | 515.946,00 |
| 09.07.2025 | 4,29 | 4,35 | 4,25 | 4,28 | 0,47% | 491.764,00 |
| 08.07.2025 | 4,34 | 4,38 | 4,22 | 4,26 | 0,47% | 728.813,00 |
| 07.07.2025 | 4,27 | 4,41 | 4,22 | 4,24 | -0,70% | 419.824,00 |
| 03.07.2025 | 4,29 | 4,40 | 4,26 | 4,27 | -1,39% | 370.067,00 |
| 02.07.2025 | 4,31 | 4,42 | 4,24 | 4,33 | 2,12% | 938.595,00 |
| 01.07.2025 | 4,28 | 4,37 | 4,20 | 4,24 | -0,70% | 747.108,00 |
| 30.06.2025 | 4,28 | 4,47 | 4,27 | 4,27 | -1,39% | 718.192,00 |
| 27.06.2025 | 4,33 | 4,50 | 4,31 | 4,33 | 0,93% | 528.583,00 |
| 26.06.2025 | 4,26 | 4,42 | 4,24 | 4,29 | 1,18% | 361.511,00 |
| 25.06.2025 | 4,48 | 4,54 | 4,24 | 4,24 | -4,50% | 576.449,00 |
| 24.06.2025 | 4,56 | 4,67 | 4,41 | 4,44 | -3,69% | 769.748,00 |
| 23.06.2025 | 4,78 | 4,82 | 4,60 | 4,61 | -1,28% | 376.605,00 |
| 20.06.2025 | 4,40 | 4,86 | 4,40 | 4,67 | 3,09% | 991.619,00 |
| 18.06.2025 | 4,73 | 4,82 | 4,48 | 4,53 | -3,41% | 419.300,00 |
| 17.06.2025 | 4,43 | 4,70 | 4,43 | 4,69 | 5,87% | 517.025,00 |
| 16.06.2025 | 4,35 | 4,46 | 4,30 | 4,43 | 2,78% | 350.184,00 |
| 13.06.2025 | 4,41 | 4,49 | 4,28 | 4,31 | -0,69% | 549.500,00 |
| 12.06.2025 | 4,12 | 4,36 | 4,12 | 4,34 | 4,33% | 509.076,00 |
| 11.06.2025 | 4,12 | 4,18 | 4,05 | 4,16 | 3,48% | 355.187,00 |
| 10.06.2025 | 4,08 | 4,24 | 3,98 | 4,02 | -1,23% | 583.841,00 |
| 09.06.2025 | 3,91 | 4,11 | 3,87 | 4,07 | 7,11% | 695.211,00 |
| 06.06.2025 | 3,64 | 3,92 | 3,64 | 3,80 | 4,68% | 422.084,00 |
| 05.06.2025 | 3,39 | 3,66 | 3,37 | 3,63 | 7,08% | 467.600,00 |
| 04.06.2025 | 3,45 | 3,54 | 3,32 | 3,39 | -0,29% | 324.055,00 |
| 03.06.2025 | 3,39 | 3,55 | 3,34 | 3,40 | 0,59% | 341.553,00 |
| 02.06.2025 | 3,56 | 3,62 | 3,36 | 3,38 | -3,15% | 441.601,00 |
| 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 |