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 |