Suburban Propane Partners L P
[WKN: 924916 | ISIN: US8644821048]
Aktienkurse
20,090$ -1,76%
Echtzeit-Aktienkurs Suburban Propane Partners L P
Bid: Ask:

Aktienkurse zur Suburban Propane Partners L P Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 20,36 20,57 20,03 20,10 -1,71% 222.318,00
12.03.2025 20,38 20,75 20,19 20,45 0,34% 278.228,00
11.03.2025 19,90 20,51 19,79 20,38 1,90% 323.599,00
10.03.2025 20,08 20,20 19,87 20,00 -0,60% 226.805,00
07.03.2025 19,85 20,41 19,67 20,12 0,45% 241.315,00
06.03.2025 20,02 20,12 19,76 20,03 -0,69% 209.588,00
05.03.2025 20,45 20,47 19,92 20,17 -0,98% 175.899,00
04.03.2025 20,84 20,84 20,31 20,37 -2,26% 228.137,00
03.03.2025 20,46 21,07 20,46 20,84 0,39% 157.563,00
28.02.2025 20,51 20,79 20,31 20,76 0,34% 244.000,00
27.02.2025 21,09 21,12 20,59 20,69 -0,67% 256.083,00
26.02.2025 20,96 21,14 20,62 20,83 -0,14% 255.363,00
25.02.2025 21,20 21,20 20,57 20,86 -1,88% 235.422,00
24.02.2025 21,80 21,80 21,21 21,26 -2,48% 300.448,00
21.02.2025 21,81 22,00 21,54 21,80 -0,86% 157.298,00
20.02.2025 22,04 22,19 21,60 21,99 -0,36% 182.983,00
19.02.2025 22,11 22,24 21,86 22,07 -0,59% 198.929,00
18.02.2025 21,62 22,23 21,42 22,20 2,97% 324.172,00
14.02.2025 21,40 21,76 21,13 21,56 0,47% 151.429,00
13.02.2025 21,01 21,59 21,01 21,46 1,18% 114.091,00
12.02.2025 21,23 21,32 20,92 21,21 0,05% 122.311,00
11.02.2025 21,34 21,42 20,80 21,20 -0,75% 264.024,00
10.02.2025 21,23 21,75 21,01 21,36 1,23% 1.093.621,00
07.02.2025 20,79 21,28 20,61 21,10 1,74% 287.938,00
06.02.2025 20,00 20,99 19,90 20,74 -4,16% 310.981,00
05.02.2025 21,80 21,80 21,08 21,64 -0,96% 407.745,00
04.02.2025 21,12 21,89 20,97 21,85 0,83% 395.215,00
03.02.2025 20,87 21,71 20,74 21,67 2,56% 607.231,00
31.01.2025 20,92 21,44 20,40 21,13 -0,52% 553.203,00
30.01.2025 20,00 21,49 19,57 21,24 5,94% 1.805.263,00
29.01.2025 20,15 20,33 19,93 20,05 -0,50% 264.476,00
28.01.2025 19,74 20,25 19,51 20,15 2,03% 262.921,00
27.01.2025 19,62 19,85 19,28 19,75 1,33% 190.071,00
24.01.2025 19,40 19,75 19,16 19,49 1,72% 263.770,00
23.01.2025 19,84 20,23 19,10 19,16 0,31% 359.245,00
22.01.2025 19,96 19,96 19,09 19,10 -4,26% 248.038,00
21.01.2025 19,70 20,20 19,70 19,95 1,17% 246.862,00
17.01.2025 19,40 19,80 19,35 19,72 0,46% 205.427,00
16.01.2025 18,72 19,65 18,72 19,63 2,56% 217.056,00
15.01.2025 18,84 19,39 18,58 19,14 2,19% 197.858,00
14.01.2025 18,35 18,87 18,29 18,73 2,63% 111.727,00
13.01.2025 18,13 18,46 17,95 18,25 0,77% 100.738,00
10.01.2025 17,84 18,11 17,83 18,11 1,34% 143.666,00
08.01.2025 17,50 17,89 17,40 17,87 1,30% 113.723,00
07.01.2025 17,70 17,76 17,45 17,64 -0,62% 86.243,00
06.01.2025 17,97 18,09 17,73 17,75 -1,06% 82.807,00
03.01.2025 17,68 17,95 17,54 17,94 1,53% 98.415,00
02.01.2025 17,30 17,70 17,19 17,67 2,73% 214.098,00
31.12.2024 16,94 17,36 16,94 17,20 1,18% 99.614,00
30.12.2024 17,25 17,34 16,92 17,00 -1,68% 161.612,00
27.12.2024 17,19 17,39 17,15 17,29 0,58% 276.265,00
26.12.2024 17,26 17,44 17,00 17,19 -1,43% 143.164,00
24.12.2024 17,30 17,65 17,22 17,44 0,93% 90.167,00
23.12.2024 17,62 17,62 17,01 17,28 -0,35% 230.068,00
20.12.2024 17,68 17,93 17,34 17,34 -1,70% 350.324,00
19.12.2024 17,72 17,99 17,47 17,64 1,03% 228.282,00
18.12.2024 17,66 18,26 17,28 17,46 -1,74% 266.574,00
17.12.2024 17,99 18,24 17,73 17,77 -1,50% 159.612,00
16.12.2024 18,79 18,95 18,04 18,04 -3,43% 153.201,00
13.12.2024 19,01 19,06 18,67 18,68 -1,42% 400.974,00
12.12.2024 18,81 19,41 18,81 18,95 0,53% 124.294,00
11.12.2024 19,00 19,20 18,80 18,85 0,05% 222.633,00
10.12.2024 19,26 19,26 18,84 18,84 -1,57% 297.284,00
09.12.2024 18,98 19,51 18,90 19,14 1,48% 161.862,00
06.12.2024 19,15 19,42 18,85 18,86 -1,51% 342.887,00
05.12.2024 19,30 19,50 19,14 19,15 -0,78% 172.826,00
04.12.2024 19,44 19,52 19,15 19,30 -1,88% 135.010,00
03.12.2024 19,69 19,69 19,16 19,67 0,31% 132.809,00
02.12.2024 19,62 19,74 19,12 19,61 -1,21% 162.284,00
29.11.2024 19,12 19,85 19,12 19,85 2,58% 145.045,00
27.11.2024 18,95 19,39 18,89 19,35 2,06% 215.978,00
26.11.2024 18,95 18,97 18,50 18,96 0,00% 183.299,00
25.11.2024 18,48 18,98 18,25 18,96 1,61% 194.669,00
22.11.2024 18,09 18,67 17,97 18,66 3,04% 192.204,00
21.11.2024 17,75 18,11 17,68 18,11 1,57% 25.736,00
20.11.2024 17,87 17,98 17,60 17,83 -0,94% 197.897,00
19.11.2024 17,65 18,00 17,64 18,00 0,90% 152.114,00
18.11.2024 17,50 17,85 17,42 17,84 1,42% 199.167,00
15.11.2024 17,09 17,64 17,09 17,59 2,93% 202.606,00
14.11.2024 18,49 18,60 16,94 17,09 -8,90% 396.701,00
13.11.2024 19,06 19,15 18,70 18,76 -1,05% 123.052,00
12.11.2024 18,85 19,03 18,72 18,96 0,32% 178.081,00
11.11.2024 18,59 18,90 18,51 18,90 1,02% 191.691,00
08.11.2024 18,50 18,89 18,43 18,71 0,32% 157.572,00
07.11.2024 18,63 18,87 18,57 18,65 -0,64% 107.804,00
06.11.2024 18,50 18,82 18,40 18,77 1,90% 278.769,00
05.11.2024 18,10 18,42 18,00 18,42 -0,22% 172.150,00
04.11.2024 18,75 18,93 18,38 18,46 -1,70% 303.298,00
01.11.2024 18,96 19,03 18,71 18,78 0,05% 122.724,00
31.10.2024 18,71 19,12 18,71 18,77 0,05% 211.855,00
30.10.2024 18,82 18,88 18,65 18,76 0,00% 90.182,00
29.10.2024 18,50 18,81 18,35 18,76 1,02% 174.291,00
28.10.2024 18,65 18,76 18,50 18,57 0,27% 118.196,00
25.10.2024 18,85 18,90 18,41 18,52 -1,70% 125.548,00
24.10.2024 18,90 18,90 18,58 18,84 0,48% 196.542,00
23.10.2024 18,23 18,88 18,20 18,75 3,02% 118.994,00
22.10.2024 18,30 18,49 18,19 18,20 -1,36% 138.303,00
21.10.2024 18,75 18,83 18,33 18,45 -1,28% 301.686,00
18.10.2024 18,80 18,80 18,54 18,69 -0,11% 109.108,00
17.10.2024 18,89 18,99 18,50 18,71 -0,69% 116.160,00