11,700$
0,17%
Echtzeit-Aktienkurs NGL Energy Partners LP
Bid:
Ask:
Aktienkurse zur NGL Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 11,55 | 11,84 | 11,53 | 11,75 | 0,60% | 313.925,00 |
| 29.01.2026 | 11,35 | 11,76 | 11,33 | 11,68 | 4,29% | 523.273,00 |
| 28.01.2026 | 11,47 | 11,50 | 11,11 | 11,20 | -1,84% | 388.845,00 |
| 27.01.2026 | 11,03 | 11,50 | 11,03 | 11,41 | 2,79% | 2.559.471,00 |
| 26.01.2026 | 10,25 | 11,16 | 10,11 | 11,10 | 8,82% | 905.036,00 |
| 23.01.2026 | 10,22 | 10,27 | 10,15 | 10,20 | 0,39% | 132.800,00 |
| 22.01.2026 | 10,10 | 10,21 | 10,10 | 10,16 | 0,59% | 286.383,00 |
| 21.01.2026 | 10,07 | 10,16 | 10,01 | 10,10 | 0,90% | 191.784,00 |
| 20.01.2026 | 9,75 | 10,05 | 9,70 | 10,01 | 2,56% | 406.146,00 |
| 16.01.2026 | 9,56 | 9,83 | 9,56 | 9,76 | 2,09% | 166.354,00 |
| 15.01.2026 | 9,72 | 9,78 | 9,55 | 9,56 | -1,75% | 270.730,00 |
| 14.01.2026 | 9,90 | 9,99 | 9,71 | 9,73 | -0,71% | 107.232,00 |
| 13.01.2026 | 9,84 | 9,89 | 9,76 | 9,80 | 0,00% | 148.996,00 |
| 12.01.2026 | 9,70 | 9,82 | 9,68 | 9,80 | 1,55% | 130.067,00 |
| 09.01.2026 | 9,43 | 9,77 | 9,43 | 9,65 | 2,33% | 232.051,00 |
| 08.01.2026 | 8,93 | 9,61 | 8,90 | 9,43 | 6,92% | 277.458,00 |
| 07.01.2026 | 9,74 | 9,74 | 8,62 | 8,82 | -9,72% | 728.675,00 |
| 06.01.2026 | 9,90 | 10,00 | 9,76 | 9,77 | -1,31% | 129.389,00 |
| 05.01.2026 | 10,00 | 10,05 | 9,80 | 9,90 | 0,00% | 163.981,00 |
| 02.01.2026 | 9,90 | 10,04 | 9,89 | 9,90 | -1,00% | 168.406,00 |
| 31.12.2025 | 9,85 | 10,01 | 9,85 | 10,00 | 0,30% | 143.865,00 |
| 30.12.2025 | 10,03 | 10,09 | 9,87 | 9,97 | -0,40% | 235.966,00 |
| 29.12.2025 | 9,39 | 10,18 | 9,39 | 10,01 | 6,60% | 486.019,00 |
| 26.12.2025 | 9,86 | 9,87 | 9,36 | 9,39 | -4,77% | 277.527,00 |
| 24.12.2025 | 10,07 | 10,12 | 9,86 | 9,86 | -2,57% | 25.078,00 |
| 23.12.2025 | 9,90 | 10,15 | 9,77 | 10,12 | 2,22% | 223.123,00 |
| 22.12.2025 | 9,55 | 9,98 | 9,50 | 9,90 | 4,21% | 343.817,00 |
| 19.12.2025 | 9,71 | 9,80 | 9,45 | 9,50 | -2,66% | 422.742,00 |
| 18.12.2025 | 9,83 | 9,90 | 9,72 | 9,76 | -0,51% | 128.665,00 |
| 17.12.2025 | 9,65 | 9,82 | 9,60 | 9,81 | 1,98% | 295.838,00 |
| 16.12.2025 | 9,72 | 9,73 | 9,57 | 9,62 | -0,72% | 241.179,00 |
| 15.12.2025 | 9,40 | 9,78 | 9,40 | 9,69 | 2,87% | 272.685,00 |
| 12.12.2025 | 9,72 | 9,80 | 9,40 | 9,42 | -3,58% | 521.715,00 |
| 11.12.2025 | 9,79 | 9,86 | 9,62 | 9,77 | 0,41% | 85.402,00 |
| 10.12.2025 | 9,86 | 9,93 | 9,63 | 9,73 | -2,11% | 210.370,00 |
| 09.12.2025 | 9,82 | 10,24 | 9,82 | 9,94 | 0,51% | 384.536,00 |
| 08.12.2025 | 9,83 | 9,92 | 9,73 | 9,89 | 1,23% | 187.411,00 |
| 05.12.2025 | 9,82 | 9,95 | 9,75 | 9,77 | -1,01% | 145.294,00 |
| 04.12.2025 | 9,54 | 9,93 | 9,45 | 9,87 | 4,22% | 310.578,00 |
| 03.12.2025 | 9,60 | 9,74 | 9,47 | 9,47 | -1,87% | 151.345,00 |
| 02.12.2025 | 9,69 | 9,79 | 9,53 | 9,65 | -0,92% | 138.117,00 |
| 01.12.2025 | 9,71 | 9,82 | 9,31 | 9,74 | -0,92% | 675.422,00 |
| 28.11.2025 | 9,85 | 9,95 | 9,81 | 9,83 | -0,20% | 43.804,00 |
| 26.11.2025 | 9,38 | 9,95 | 9,38 | 9,85 | 4,45% | 249.148,00 |
| 25.11.2025 | 9,62 | 9,66 | 9,15 | 9,43 | -2,58% | 262.145,00 |
| 24.11.2025 | 9,86 | 9,90 | 9,64 | 9,68 | -1,83% | 242.814,00 |
| 21.11.2025 | 9,58 | 9,99 | 9,26 | 9,86 | 1,65% | 228.115,00 |
| 20.11.2025 | 9,77 | 10,13 | 9,68 | 9,70 | -1,02% | 700.854,00 |
| 19.11.2025 | 9,88 | 9,98 | 9,75 | 9,80 | -1,11% | 359.543,00 |
| 18.11.2025 | 9,46 | 9,99 | 9,41 | 9,91 | 3,77% | 391.981,00 |
| 17.11.2025 | 9,67 | 9,93 | 9,38 | 9,55 | -2,85% | 629.449,00 |
| 14.11.2025 | 9,69 | 9,92 | 9,50 | 9,83 | 1,03% | 572.040,00 |
| 13.11.2025 | 10,12 | 10,29 | 9,53 | 9,73 | -5,17% | 531.457,00 |
| 12.11.2025 | 9,83 | 10,29 | 9,83 | 10,26 | 2,81% | 702.383,00 |
| 11.11.2025 | 9,94 | 10,12 | 9,85 | 9,98 | 0,50% | 664.169,00 |
| 10.11.2025 | 9,51 | 10,10 | 9,48 | 9,93 | 4,31% | 1.162.880,00 |
| 07.11.2025 | 9,10 | 9,61 | 9,07 | 9,52 | 3,48% | 724.876,00 |
| 06.11.2025 | 8,35 | 9,24 | 8,35 | 9,20 | 7,35% | 1.063.719,00 |
| 05.11.2025 | 7,14 | 8,60 | 7,00 | 8,57 | 26,40% | 1.487.161,00 |
| 04.11.2025 | 6,74 | 6,81 | 6,62 | 6,78 | 0,15% | 263.850,00 |
| 03.11.2025 | 6,46 | 6,81 | 6,30 | 6,77 | 4,80% | 439.766,00 |
| 31.10.2025 | 6,45 | 6,52 | 6,34 | 6,46 | 0,16% | 274.769,00 |
| 30.10.2025 | 6,35 | 6,51 | 6,35 | 6,45 | 0,78% | 95.712,00 |
| 29.10.2025 | 6,44 | 6,51 | 6,35 | 6,40 | -0,62% | 275.915,00 |
| 28.10.2025 | 6,34 | 6,44 | 6,26 | 6,44 | 1,42% | 159.997,00 |
| 27.10.2025 | 6,37 | 6,38 | 6,26 | 6,35 | 0,63% | 169.329,00 |
| 24.10.2025 | 6,44 | 6,47 | 6,22 | 6,31 | -1,10% | 172.682,00 |
| 23.10.2025 | 6,48 | 6,50 | 6,36 | 6,38 | -1,54% | 97.220,00 |
| 22.10.2025 | 6,35 | 6,49 | 6,28 | 6,48 | 2,86% | 131.696,00 |
| 21.10.2025 | 6,25 | 6,33 | 6,19 | 6,30 | 0,16% | 230.578,00 |
| 20.10.2025 | 6,08 | 6,35 | 6,04 | 6,29 | 4,14% | 165.318,00 |
| 17.10.2025 | 6,14 | 6,22 | 6,04 | 6,04 | -1,95% | 380.209,00 |
| 16.10.2025 | 6,35 | 6,38 | 6,16 | 6,16 | -1,75% | 256.962,00 |
| 15.10.2025 | 6,32 | 6,39 | 6,19 | 6,27 | 1,13% | 170.219,00 |
| 14.10.2025 | 6,05 | 6,24 | 6,04 | 6,20 | 0,32% | 478.905,00 |
| 13.10.2025 | 6,13 | 6,34 | 6,10 | 6,18 | 1,15% | 227.631,00 |
| 10.10.2025 | 6,25 | 6,25 | 6,05 | 6,11 | -2,08% | 396.754,00 |
| 09.10.2025 | 6,08 | 6,24 | 6,02 | 6,24 | 1,79% | 311.018,00 |
| 08.10.2025 | 6,07 | 6,18 | 6,06 | 6,13 | 0,33% | 157.685,00 |
| 07.10.2025 | 6,09 | 6,15 | 6,04 | 6,11 | 0,49% | 170.482,00 |
| 06.10.2025 | 6,03 | 6,12 | 5,97 | 6,08 | -0,49% | 150.710,00 |
| 03.10.2025 | 5,92 | 6,13 | 5,92 | 6,11 | 4,27% | 60.382,00 |
| 02.10.2025 | 5,99 | 6,03 | 5,80 | 5,86 | -3,30% | 1.232.222,00 |
| 01.10.2025 | 5,96 | 6,15 | 5,96 | 6,06 | 1,00% | 160.251,00 |
| 30.09.2025 | 6,00 | 6,06 | 5,93 | 6,00 | -0,50% | 242.755,00 |
| 29.09.2025 | 6,15 | 6,22 | 5,99 | 6,03 | -3,05% | 257.497,00 |
| 26.09.2025 | 6,33 | 6,43 | 6,14 | 6,22 | -1,89% | 158.283,00 |
| 25.09.2025 | 6,40 | 6,46 | 6,33 | 6,34 | -1,25% | 190.197,00 |
| 24.09.2025 | 6,48 | 6,57 | 6,42 | 6,42 | -1,23% | 199.845,00 |
| 23.09.2025 | 6,30 | 6,53 | 6,29 | 6,50 | 3,50% | 196.862,00 |
| 22.09.2025 | 6,51 | 6,63 | 6,25 | 6,28 | -5,28% | 456.414,00 |
| 19.09.2025 | 6,95 | 7,06 | 6,63 | 6,63 | -4,74% | 731.699,00 |
| 18.09.2025 | 6,67 | 7,15 | 6,67 | 6,96 | 5,61% | 1.017.401,00 |
| 17.09.2025 | 6,50 | 6,71 | 6,47 | 6,59 | 1,85% | 724.713,00 |
| 16.09.2025 | 5,79 | 6,50 | 5,77 | 6,47 | 12,52% | 1.231.153,00 |
| 15.09.2025 | 5,75 | 5,89 | 5,72 | 5,75 | -0,69% | 995.756,00 |
| 12.09.2025 | 5,72 | 5,87 | 5,72 | 5,79 | -0,52% | 742.740,00 |
| 11.09.2025 | 5,82 | 5,93 | 5,81 | 5,82 | -0,51% | 491.841,00 |
| 10.09.2025 | 5,87 | 5,99 | 5,85 | 5,85 | -0,34% | 319.028,00 |
| 09.09.2025 | 5,95 | 5,99 | 5,87 | 5,87 | -0,17% | 251.708,00 |