7,345$
-0,20%
Echtzeit-Aktienkurs XPLR Infrastructure LP
Bid:
Ask:
Aktienkurse zur XPLR Infrastructure LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,27 | 7,35 | 7,19 | 7,34 | -0,27% | 1.772.854,00 |
| 11.11.2026 | 7,19 | 7,42 | 7,14 | 7,36 | 3,23% | 1.252.150,00 |
| 10.11.2026 | 7,21 | 7,33 | 7,11 | 7,13 | -2,60% | 2.019.138,00 |
| 09.11.2026 | 7,38 | 7,43 | 7,26 | 7,32 | 0,00% | 2.431.787,00 |
| 06.11.2026 | 7,27 | 7,44 | 7,20 | 7,32 | 0,14% | 2.285.891,00 |
| 05.11.2026 | 7,67 | 7,70 | 7,25 | 7,31 | -5,31% | 4.720.116,00 |
| 04.11.2026 | 8,14 | 8,30 | 7,68 | 7,72 | -5,28% | 4.774.100,00 |
| 03.11.2026 | 9,34 | 9,42 | 8,03 | 8,15 | -15,54% | 6.676.037,00 |
| 02.11.2026 | 9,57 | 9,66 | 9,51 | 9,65 | 1,79% | 1.519.843,00 |
| 30.10.2026 | 9,45 | 9,57 | 9,40 | 9,48 | -0,94% | 1.111.378,00 |
| 29.10.2026 | 9,60 | 9,65 | 9,48 | 9,57 | -0,21% | 788.364,00 |
| 28.10.2026 | 9,67 | 9,67 | 9,47 | 9,59 | -0,62% | 1.041.564,00 |
| 27.10.2026 | 9,55 | 9,67 | 9,53 | 9,65 | 2,01% | 954.851,00 |
| 26.10.2026 | 9,55 | 9,66 | 9,45 | 9,46 | -0,11% | 996.222,00 |
| 23.10.2026 | 9,70 | 9,70 | 9,43 | 9,47 | -3,76% | 1.593.572,00 |
| 22.10.2026 | 9,85 | 9,88 | 9,68 | 9,84 | -0,51% | 1.244.400,00 |
| 21.10.2026 | 9,82 | 9,91 | 9,81 | 9,89 | 1,75% | 1.013.102,00 |
| 20.10.2026 | 9,78 | 9,95 | 9,70 | 9,72 | -0,41% | 1.727.769,00 |
| 19.10.2026 | 9,92 | 9,93 | 9,66 | 9,76 | -1,81% | 1.493.441,00 |
| 16.10.2026 | 9,81 | 9,97 | 9,76 | 9,94 | 1,22% | 1.980.352,00 |
| 15.10.2026 | 9,94 | 9,96 | 9,77 | 9,82 | -0,71% | 1.311.359,00 |
| 14.10.2026 | 10,14 | 10,16 | 9,72 | 9,89 | -3,51% | 2.489.420,00 |
| 13.10.2026 | 10,33 | 10,39 | 10,17 | 10,25 | -0,58% | 971.050,00 |
| 12.10.2026 | 10,37 | 10,43 | 10,26 | 10,31 | -0,58% | 595.493,00 |
| 09.10.2026 | 10,41 | 10,57 | 10,33 | 10,37 | 0,29% | 1.132.444,00 |
| 08.10.2026 | 10,31 | 10,43 | 10,23 | 10,34 | -0,19% | 1.135.678,00 |
| 07.10.2026 | 10,25 | 10,41 | 10,14 | 10,36 | -0,19% | 1.213.672,00 |
| 06.10.2026 | 10,34 | 10,50 | 10,29 | 10,38 | 1,86% | 1.350.198,00 |
| 05.10.2026 | 10,45 | 10,48 | 10,13 | 10,19 | -1,92% | 1.603.947,00 |
| 02.10.2026 | 10,55 | 10,64 | 10,35 | 10,39 | -0,38% | 1.106.412,00 |
| 01.10.2026 | 10,45 | 10,45 | 10,20 | 10,43 | -0,38% | 921.505,00 |
| 30.09.2026 | 10,47 | 10,54 | 10,40 | 10,47 | 0,29% | 655.836,00 |
| 29.09.2026 | 10,38 | 10,46 | 10,21 | 10,44 | 0,77% | 609.729,00 |
| 28.09.2026 | 10,49 | 10,53 | 10,24 | 10,36 | -1,80% | 1.252.304,00 |
| 25.09.2026 | 10,50 | 10,63 | 10,45 | 10,55 | 0,76% | 690.230,00 |
| 24.09.2026 | 10,61 | 10,64 | 10,30 | 10,47 | -1,87% | 1.579.109,00 |
| 23.09.2026 | 10,78 | 10,78 | 10,61 | 10,67 | -1,39% | 709.399,00 |
| 22.09.2026 | 10,83 | 10,93 | 10,77 | 10,82 | -0,18% | 1.088.581,00 |
| 21.09.2026 | 11,02 | 11,10 | 10,79 | 10,84 | -0,91% | 1.027.209,00 |
| 18.09.2026 | 11,17 | 11,24 | 10,92 | 10,94 | -2,93% | 893.408,00 |
| 17.09.2026 | 11,29 | 11,35 | 11,13 | 11,27 | 1,90% | 813.728,00 |
| 16.09.2026 | 11,06 | 11,13 | 10,98 | 11,06 | 0,18% | 612.018,00 |
| 15.09.2026 | 11,22 | 11,23 | 11,03 | 11,04 | -1,43% | 588.468,00 |
| 14.09.2026 | 11,29 | 11,37 | 11,17 | 11,20 | -1,75% | 563.763,00 |
| 11.09.2026 | 11,59 | 11,67 | 11,40 | 11,40 | -0,70% | 473.408,00 |
| 10.09.2026 | 11,60 | 11,66 | 11,40 | 11,48 | -2,05% | 499.482,00 |
| 09.09.2026 | 12,24 | 12,29 | 11,71 | 11,72 | -4,33% | 507.319,00 |
| 08.09.2026 | 12,10 | 12,43 | 11,98 | 12,25 | 0,91% | 902.429,00 |
| 04.09.2026 | 11,93 | 12,18 | 11,87 | 12,14 | 1,08% | 426.151,00 |
| 03.09.2026 | 12,07 | 12,10 | 11,85 | 12,01 | 0,92% | 482.105,00 |
| 02.09.2026 | 11,72 | 11,96 | 11,62 | 11,90 | 1,45% | 561.627,00 |
| 01.09.2026 | 11,88 | 12,00 | 11,63 | 11,73 | -2,25% | 929.914,00 |
| 31.08.2026 | 11,63 | 12,02 | 11,55 | 12,00 | 2,39% | 1.201.775,00 |
| 28.08.2026 | 11,82 | 12,06 | 11,68 | 11,72 | -0,59% | 763.626,00 |
| 27.08.2026 | 11,58 | 11,90 | 11,50 | 11,79 | 0,86% | 756.477,00 |
| 26.08.2026 | 11,68 | 11,78 | 11,59 | 11,69 | 0,26% | 684.448,00 |
| 25.08.2026 | 11,34 | 11,79 | 11,30 | 11,66 | 3,28% | 819.482,00 |
| 24.08.2026 | 11,20 | 11,39 | 10,97 | 11,29 | 1,26% | 1.288.308,00 |
| 21.08.2026 | 11,30 | 11,42 | 11,11 | 11,15 | -1,68% | 788.611,00 |
| 20.08.2026 | 11,58 | 11,63 | 11,26 | 11,34 | -2,07% | 495.981,00 |
| 19.08.2026 | 11,61 | 11,68 | 11,47 | 11,58 | 1,31% | 453.579,00 |
| 18.08.2026 | 11,63 | 11,69 | 11,42 | 11,43 | -1,55% | 859.095,00 |
| 17.08.2026 | 11,76 | 11,83 | 11,51 | 11,61 | -1,19% | 449.205,00 |
| 14.08.2026 | 11,65 | 11,77 | 11,55 | 11,75 | 1,29% | 575.029,00 |
| 13.08.2026 | 11,47 | 11,71 | 11,41 | 11,60 | 1,05% | 678.505,00 |
| 12.08.2026 | 11,55 | 11,55 | 11,42 | 11,48 | 0,26% | 572.094,00 |
| 11.08.2026 | 11,46 | 11,60 | 11,41 | 11,45 | 0,62% | 602.297,00 |
| 10.08.2026 | 11,31 | 11,48 | 11,30 | 11,38 | -0,70% | 656.969,00 |
| 07.08.2026 | 11,49 | 11,58 | 11,38 | 11,46 | 0,35% | 151.686,00 |
| 06.08.2026 | 11,59 | 11,61 | 11,40 | 11,42 | -1,08% | 122.127,00 |
| 05.08.2026 | 11,79 | 11,86 | 11,49 | 11,55 | -2,41% | 133.647,00 |
| 04.08.2026 | 11,93 | 11,93 | 11,67 | 11,83 | -0,50% | 164.387,00 |
| 03.08.2026 | 11,89 | 12,01 | 11,69 | 11,89 | -0,17% | 142.577,00 |
| 31.07.2026 | 11,88 | 12,06 | 11,78 | 11,91 | 0,51% | 209.320,00 |
| 30.07.2026 | 11,19 | 11,90 | 11,19 | 11,85 | 6,95% | 297.003,00 |
| 29.07.2026 | 11,90 | 12,14 | 10,99 | 11,08 | -6,81% | 595.091,00 |
| 28.07.2026 | 11,91 | 12,37 | 11,39 | 11,89 | -5,78% | 417.793,00 |
| 27.07.2026 | 12,58 | 12,71 | 12,37 | 12,62 | 0,56% | 103.832,00 |
| 24.07.2026 | 12,60 | 12,70 | 12,50 | 12,55 | 0,08% | 237.888,00 |
| 23.07.2026 | 12,86 | 12,86 | 12,49 | 12,54 | -2,60% | 191.593,00 |
| 22.07.2026 | 12,40 | 12,91 | 12,40 | 12,88 | 4,93% | 282.719,00 |
| 21.07.2026 | 12,11 | 12,32 | 11,91 | 12,27 | 1,15% | 145.565,00 |
| 20.07.2026 | 12,05 | 12,22 | 12,05 | 12,13 | 0,66% | 101.118,00 |
| 17.07.2026 | 12,12 | 12,21 | 11,95 | 12,05 | -1,07% | 186.366,00 |
| 16.07.2026 | 12,39 | 12,39 | 12,03 | 12,18 | -2,79% | 148.166,00 |
| 15.07.2026 | 12,49 | 12,73 | 12,44 | 12,53 | 1,58% | 207.941,00 |
| 14.07.2026 | 12,35 | 12,49 | 12,31 | 12,34 | 1,94% | 117.726,00 |
| 13.07.2026 | 12,04 | 12,31 | 11,86 | 12,10 | -0,82% | 92.405,00 |
| 10.07.2026 | 12,36 | 12,46 | 12,20 | 12,20 | -1,61% | 136.190,00 |
| 09.07.2026 | 12,53 | 12,68 | 12,22 | 12,40 | -0,72% | 145.393,00 |
| 08.07.2026 | 12,50 | 12,55 | 12,30 | 12,49 | -0,32% | 188.691,00 |
| 07.07.2026 | 12,41 | 12,71 | 12,41 | 12,53 | 0,68% | 178.514,00 |
| 06.07.2026 | 12,61 | 12,77 | 12,28 | 12,45 | 0,77% | 145.177,00 |
| 02.07.2026 | 12,00 | 12,54 | 12,00 | 12,35 | 2,53% | 183.013,00 |
| 01.07.2026 | 11,82 | 12,22 | 11,82 | 12,05 | 1,69% | 280.471,00 |
| 30.06.2026 | 11,94 | 11,94 | 11,69 | 11,85 | -0,25% | 164.439,00 |
| 29.06.2026 | 12,04 | 12,04 | 11,86 | 11,88 | -1,25% | 83.220,00 |
| 26.06.2026 | 11,60 | 12,08 | 11,60 | 12,03 | 4,02% | 134.206,00 |
| 25.06.2026 | 11,67 | 12,06 | 11,56 | 11,56 | -1,11% | 167.972,00 |
| 24.06.2026 | 11,63 | 11,71 | 11,52 | 11,69 | 1,43% | 161.619,00 |