18,420$
-1,60%
Echtzeit-Aktienkurs Suburban Propane Partners L P
Bid:
Ask:
Aktienkurse zur Suburban Propane Partners L P Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 18,45 | 18,76 | 18,40 | 18,44 | -1,50% | 100.552,00 |
| 29.08.2025 | 18,58 | 18,76 | 18,50 | 18,72 | 0,59% | 57.088,00 |
| 28.08.2025 | 18,46 | 18,65 | 18,43 | 18,61 | -0,32% | 108.506,00 |
| 27.08.2025 | 18,50 | 18,75 | 18,38 | 18,67 | 0,54% | 67.441,00 |
| 26.08.2025 | 18,37 | 18,60 | 18,36 | 18,57 | 0,76% | 97.468,00 |
| 25.08.2025 | 18,70 | 18,75 | 18,41 | 18,43 | -1,34% | 88.325,00 |
| 22.08.2025 | 18,52 | 18,70 | 18,44 | 18,68 | 0,86% | 98.166,00 |
| 21.08.2025 | 18,35 | 18,61 | 18,35 | 18,52 | 0,33% | 67.853,00 |
| 20.08.2025 | 18,23 | 18,49 | 18,23 | 18,46 | 0,71% | 69.583,00 |
| 19.08.2025 | 18,38 | 18,45 | 18,10 | 18,33 | -0,27% | 96.298,00 |
| 18.08.2025 | 18,37 | 18,42 | 18,10 | 18,38 | -0,27% | 96.749,00 |
| 15.08.2025 | 18,63 | 18,69 | 18,37 | 18,43 | -0,86% | 91.144,00 |
| 14.08.2025 | 18,53 | 18,72 | 18,26 | 18,59 | -0,64% | 123.696,00 |
| 13.08.2025 | 18,31 | 18,75 | 18,18 | 18,71 | 1,74% | 178.425,00 |
| 12.08.2025 | 17,95 | 18,40 | 17,76 | 18,39 | 2,45% | 281.839,00 |
| 11.08.2025 | 17,80 | 17,97 | 17,66 | 17,95 | 0,50% | 233.063,00 |
| 08.08.2025 | 17,50 | 18,37 | 17,50 | 17,86 | 2,23% | 251.352,00 |
| 07.08.2025 | 17,95 | 18,05 | 17,30 | 17,47 | -2,51% | 204.981,00 |
| 06.08.2025 | 18,37 | 18,50 | 17,86 | 17,92 | -2,13% | 168.587,00 |
| 05.08.2025 | 18,62 | 18,74 | 18,22 | 18,31 | -3,63% | 167.883,00 |
| 04.08.2025 | 18,91 | 19,26 | 18,82 | 19,00 | 0,74% | 356.855,00 |
| 01.08.2025 | 18,82 | 19,09 | 18,57 | 18,86 | 0,16% | 213.955,00 |
| 31.07.2025 | 18,68 | 19,00 | 18,68 | 18,83 | 0,53% | 101.632,00 |
| 30.07.2025 | 18,73 | 18,80 | 18,55 | 18,73 | 0,11% | 86.474,00 |
| 29.07.2025 | 18,50 | 18,77 | 18,47 | 18,71 | 1,19% | 137.280,00 |
| 28.07.2025 | 18,60 | 18,64 | 18,41 | 18,49 | -0,48% | 70.560,00 |
| 25.07.2025 | 18,50 | 18,63 | 18,33 | 18,58 | 0,54% | 88.109,00 |
| 24.07.2025 | 18,50 | 18,58 | 18,37 | 18,48 | -0,11% | 100.493,00 |
| 23.07.2025 | 18,50 | 18,63 | 18,41 | 18,50 | 0,22% | 47.765,00 |
| 22.07.2025 | 18,39 | 18,69 | 18,25 | 18,46 | 1,10% | 89.281,00 |
| 21.07.2025 | 18,50 | 18,52 | 18,20 | 18,26 | -0,76% | 88.461,00 |
| 18.07.2025 | 18,33 | 18,54 | 18,33 | 18,40 | 0,38% | 89.768,00 |
| 17.07.2025 | 18,50 | 18,70 | 18,27 | 18,33 | -1,03% | 79.828,00 |
| 16.07.2025 | 18,49 | 18,70 | 18,46 | 18,52 | -0,54% | 81.795,00 |
| 15.07.2025 | 18,58 | 18,69 | 18,50 | 18,62 | 0,43% | 63.852,00 |
| 14.07.2025 | 18,46 | 18,70 | 18,45 | 18,54 | 0,43% | 84.640,00 |
| 11.07.2025 | 18,52 | 18,64 | 18,42 | 18,46 | -0,49% | 81.152,00 |
| 10.07.2025 | 18,34 | 18,71 | 18,25 | 18,55 | 1,81% | 113.479,00 |
| 09.07.2025 | 18,21 | 18,29 | 18,05 | 18,22 | -0,16% | 96.478,00 |
| 08.07.2025 | 18,18 | 18,34 | 18,12 | 18,25 | 0,00% | 64.405,00 |
| 07.07.2025 | 18,29 | 18,47 | 18,17 | 18,25 | -0,71% | 103.074,00 |
| 03.07.2025 | 18,19 | 18,45 | 18,01 | 18,38 | 0,49% | 92.792,00 |
| 02.07.2025 | 18,36 | 18,49 | 17,86 | 18,29 | 0,49% | 126.766,00 |
| 01.07.2025 | 18,50 | 18,58 | 18,14 | 18,20 | -1,78% | 171.547,00 |
| 30.06.2025 | 18,60 | 18,67 | 18,42 | 18,53 | -0,43% | 92.937,00 |
| 27.06.2025 | 18,56 | 18,90 | 18,50 | 18,61 | -0,21% | 110.179,00 |
| 26.06.2025 | 18,19 | 18,73 | 18,10 | 18,65 | 3,61% | 98.504,00 |
| 25.06.2025 | 18,86 | 18,86 | 18,00 | 18,00 | -4,46% | 180.309,00 |
| 24.06.2025 | 19,00 | 19,30 | 18,76 | 18,84 | -0,95% | 231.087,00 |
| 23.06.2025 | 18,91 | 19,40 | 18,75 | 19,02 | -0,11% | 142.037,00 |
| 20.06.2025 | 18,97 | 19,39 | 18,83 | 19,04 | 0,58% | 918.792,00 |
| 18.06.2025 | 18,80 | 18,95 | 18,60 | 18,93 | 1,18% | 191.834,00 |
| 17.06.2025 | 18,75 | 18,91 | 18,56 | 18,71 | -0,32% | 160.303,00 |
| 16.06.2025 | 18,46 | 18,91 | 18,32 | 18,77 | 3,30% | 170.027,00 |
| 13.06.2025 | 18,30 | 18,45 | 18,01 | 18,17 | -0,93% | 394.669,00 |
| 12.06.2025 | 17,70 | 18,39 | 17,63 | 18,34 | 3,32% | 184.486,00 |
| 11.06.2025 | 17,97 | 18,09 | 17,75 | 17,75 | -1,28% | 196.913,00 |
| 10.06.2025 | 18,13 | 18,31 | 17,92 | 17,98 | -1,37% | 174.582,00 |
| 09.06.2025 | 18,31 | 18,61 | 18,10 | 18,23 | -0,82% | 194.913,00 |
| 06.06.2025 | 18,47 | 18,54 | 18,19 | 18,38 | -0,43% | 168.396,00 |
| 05.06.2025 | 18,32 | 18,59 | 18,13 | 18,46 | 0,82% | 240.294,00 |
| 04.06.2025 | 19,24 | 19,24 | 18,27 | 18,31 | -4,29% | 158.299,00 |
| 03.06.2025 | 18,88 | 19,25 | 18,81 | 19,13 | 0,90% | 135.218,00 |
| 02.06.2025 | 18,77 | 19,11 | 18,70 | 18,96 | 0,64% | 148.218,00 |
| 30.05.2025 | 18,93 | 19,09 | 18,76 | 18,84 | -0,53% | 84.435,00 |
| 29.05.2025 | 19,15 | 19,15 | 18,81 | 18,94 | -0,84% | 103.206,00 |
| 28.05.2025 | 19,10 | 19,38 | 19,00 | 19,10 | -1,14% | 120.530,00 |
| 27.05.2025 | 19,02 | 19,40 | 19,01 | 19,32 | 0,84% | 108.078,00 |
| 23.05.2025 | 18,80 | 19,20 | 18,80 | 19,16 | 1,59% | 121.529,00 |
| 22.05.2025 | 19,08 | 19,08 | 18,76 | 18,86 | -0,58% | 100.903,00 |
| 21.05.2025 | 19,50 | 19,50 | 18,92 | 18,97 | -2,17% | 151.265,00 |
| 20.05.2025 | 19,12 | 19,48 | 19,11 | 19,39 | 0,57% | 104.131,00 |
| 19.05.2025 | 19,20 | 19,32 | 19,01 | 19,28 | -0,10% | 87.643,00 |
| 16.05.2025 | 19,26 | 19,55 | 19,19 | 19,30 | -0,57% | 95.218,00 |
| 15.05.2025 | 19,20 | 19,62 | 19,08 | 19,41 | 0,78% | 125.355,00 |
| 14.05.2025 | 19,40 | 19,47 | 19,05 | 19,26 | -1,03% | 114.178,00 |
| 13.05.2025 | 19,19 | 19,75 | 19,09 | 19,46 | 1,51% | 174.722,00 |
| 12.05.2025 | 19,08 | 19,38 | 18,80 | 19,17 | 1,37% | 217.026,00 |
| 09.05.2025 | 19,13 | 19,14 | 18,71 | 18,91 | 0,21% | 219.475,00 |
| 08.05.2025 | 20,06 | 20,41 | 18,62 | 18,87 | -5,93% | 512.497,00 |
| 07.05.2025 | 20,00 | 20,28 | 19,94 | 20,06 | 0,30% | 150.355,00 |
| 06.05.2025 | 20,15 | 20,20 | 19,67 | 20,00 | -1,57% | 114.229,00 |
| 05.05.2025 | 20,38 | 20,70 | 20,25 | 20,32 | -0,83% | 175.703,00 |
| 02.05.2025 | 20,26 | 20,64 | 20,13 | 20,49 | 2,25% | 93.436,00 |
| 01.05.2025 | 20,09 | 20,47 | 20,02 | 20,04 | 0,35% | 94.109,00 |
| 30.04.2025 | 20,18 | 20,30 | 19,89 | 19,97 | -1,48% | 105.329,00 |
| 29.04.2025 | 20,13 | 20,39 | 20,11 | 20,27 | 0,25% | 82.147,00 |
| 28.04.2025 | 20,22 | 20,38 | 19,90 | 20,22 | -0,39% | 91.870,00 |
| 25.04.2025 | 20,45 | 20,67 | 20,15 | 20,30 | -1,88% | 75.457,00 |
| 24.04.2025 | 20,70 | 20,70 | 20,42 | 20,69 | 1,07% | 42.823,00 |
| 23.04.2025 | 20,10 | 20,74 | 20,10 | 20,47 | -0,10% | 94.462,00 |
| 22.04.2025 | 20,69 | 20,70 | 20,23 | 20,49 | 1,94% | 79.827,00 |
| 21.04.2025 | 20,71 | 20,71 | 19,73 | 20,10 | -2,99% | 73.132,00 |
| 17.04.2025 | 20,98 | 21,22 | 20,59 | 20,72 | -0,34% | 119.447,00 |
| 16.04.2025 | 20,00 | 20,93 | 20,00 | 20,79 | 2,06% | 126.464,00 |
| 15.04.2025 | 20,55 | 20,80 | 20,26 | 20,37 | -0,39% | 154.705,00 |
| 14.04.2025 | 19,89 | 20,68 | 19,88 | 20,45 | 3,07% | 140.727,00 |
| 11.04.2025 | 19,54 | 19,91 | 18,95 | 19,84 | 2,11% | 112.775,00 |
| 10.04.2025 | 20,11 | 20,14 | 18,95 | 19,43 | -2,26% | 176.834,00 |
| 09.04.2025 | 18,78 | 20,40 | 18,65 | 19,88 | 3,54% | 197.381,00 |