18,660$
2,41%
Echtzeit-Aktienkurs Suburban Propane Partners L P
Bid:
Ask:
Aktienkurse zur Suburban Propane Partners L P Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,15 | 18,66 | 18,15 | 18,61 | 2,14% | 169.371,00 |
| 29.07.2026 | 18,80 | 18,89 | 18,16 | 18,22 | -2,77% | 198.580,00 |
| 28.07.2026 | 18,44 | 18,88 | 18,44 | 18,74 | 2,35% | 103.651,00 |
| 27.07.2026 | 18,34 | 18,60 | 18,27 | 18,31 | -1,35% | 160.026,00 |
| 24.07.2026 | 18,31 | 18,72 | 18,31 | 18,56 | 1,20% | 90.115,00 |
| 23.07.2026 | 18,61 | 18,72 | 18,30 | 18,34 | -0,70% | 125.884,00 |
| 22.07.2026 | 18,50 | 18,63 | 18,44 | 18,47 | 0,76% | 127.499,00 |
| 21.07.2026 | 18,10 | 18,38 | 18,04 | 18,33 | 1,50% | 156.160,00 |
| 20.07.2026 | 18,18 | 18,42 | 18,04 | 18,06 | -0,33% | 226.419,00 |
| 17.07.2026 | 18,12 | 18,50 | 18,06 | 18,12 | -1,31% | 81.736,00 |
| 16.07.2026 | 18,30 | 18,49 | 18,00 | 18,36 | 1,44% | 90.998,00 |
| 15.07.2026 | 18,43 | 18,57 | 18,07 | 18,10 | -1,31% | 132.417,00 |
| 14.07.2026 | 18,59 | 18,63 | 18,33 | 18,34 | -0,76% | 139.522,00 |
| 13.07.2026 | 18,05 | 18,56 | 18,05 | 18,48 | 3,65% | 214.465,00 |
| 10.07.2026 | 17,88 | 18,01 | 17,76 | 17,83 | -0,56% | 140.742,00 |
| 09.07.2026 | 18,00 | 18,04 | 17,78 | 17,93 | -0,99% | 128.372,00 |
| 08.07.2026 | 17,92 | 18,18 | 17,85 | 18,11 | 1,34% | 131.815,00 |
| 07.07.2026 | 17,56 | 18,06 | 17,56 | 17,87 | 2,11% | 108.860,00 |
| 06.07.2026 | 17,60 | 17,75 | 17,50 | 17,50 | -0,06% | 144.214,00 |
| 02.07.2026 | 17,50 | 17,74 | 17,42 | 17,51 | 0,63% | 145.020,00 |
| 01.07.2026 | 17,19 | 17,43 | 17,16 | 17,40 | 1,75% | 91.777,00 |
| 30.06.2026 | 17,42 | 17,55 | 17,07 | 17,10 | -2,23% | 84.871,00 |
| 29.06.2026 | 17,47 | 17,60 | 17,35 | 17,49 | 0,58% | 96.039,00 |
| 26.06.2026 | 17,30 | 17,61 | 17,20 | 17,39 | -0,06% | 164.989,00 |
| 25.06.2026 | 16,90 | 17,45 | 16,90 | 17,40 | 2,96% | 120.847,00 |
| 24.06.2026 | 17,50 | 17,50 | 16,90 | 16,90 | -3,70% | 263.368,00 |
| 23.06.2026 | 17,17 | 17,59 | 17,01 | 17,55 | 3,30% | 158.927,00 |
| 22.06.2026 | 16,84 | 17,27 | 16,63 | 16,99 | 2,66% | 205.739,00 |
| 18.06.2026 | 17,03 | 17,10 | 16,53 | 16,55 | -2,07% | 2.687.520,00 |
| 17.06.2026 | 17,16 | 17,40 | 16,63 | 16,90 | -1,57% | 451.560,00 |
| 16.06.2026 | 17,41 | 17,70 | 17,14 | 17,17 | -1,60% | 308.393,00 |
| 15.06.2026 | 17,90 | 18,00 | 17,37 | 17,45 | -2,30% | 404.731,00 |
| 12.06.2026 | 18,84 | 18,94 | 17,80 | 17,86 | -5,75% | 521.808,00 |
| 11.06.2026 | 19,27 | 19,49 | 18,83 | 18,95 | -0,94% | 157.356,00 |
| 10.06.2026 | 19,19 | 19,56 | 19,12 | 19,13 | 0,58% | 142.791,00 |
| 09.06.2026 | 19,00 | 19,39 | 19,00 | 19,02 | -0,52% | 147.025,00 |
| 08.06.2026 | 19,15 | 19,49 | 19,03 | 19,12 | -0,68% | 90.837,00 |
| 05.06.2026 | 19,50 | 19,62 | 19,06 | 19,25 | -0,88% | 93.409,00 |
| 04.06.2026 | 19,04 | 19,47 | 19,02 | 19,42 | 2,16% | 132.478,00 |
| 03.06.2026 | 19,25 | 19,51 | 19,01 | 19,01 | -1,40% | 117.944,00 |
| 02.06.2026 | 19,22 | 19,48 | 19,11 | 19,28 | 0,63% | 162.760,00 |
| 01.06.2026 | 19,25 | 19,49 | 19,05 | 19,16 | -1,24% | 219.654,00 |
| 29.05.2026 | 19,50 | 19,60 | 19,31 | 19,40 | -0,82% | 115.847,00 |
| 28.05.2026 | 19,61 | 19,85 | 19,50 | 19,56 | -0,41% | 82.560,00 |
| 27.05.2026 | 20,10 | 20,10 | 19,63 | 19,64 | -1,60% | 150.456,00 |
| 26.05.2026 | 20,17 | 20,29 | 19,90 | 19,96 | -1,63% | 173.062,00 |
| 22.05.2026 | 20,12 | 20,37 | 20,02 | 20,29 | 0,55% | 109.666,00 |
| 21.05.2026 | 20,28 | 20,49 | 20,00 | 20,18 | -1,18% | 95.857,00 |
| 20.05.2026 | 20,26 | 20,53 | 20,09 | 20,42 | -0,10% | 95.270,00 |
| 19.05.2026 | 20,23 | 20,53 | 19,96 | 20,44 | 1,04% | 139.037,00 |
| 18.05.2026 | 19,95 | 20,27 | 19,86 | 20,23 | 1,15% | 94.456,00 |
| 15.05.2026 | 20,30 | 20,49 | 20,00 | 20,00 | -0,84% | 92.500,00 |
| 14.05.2026 | 19,62 | 20,20 | 19,55 | 20,17 | 2,80% | 342.358,00 |
| 13.05.2026 | 19,70 | 19,87 | 19,36 | 19,62 | -1,31% | 168.639,00 |
| 12.05.2026 | 19,62 | 20,07 | 19,31 | 19,88 | 1,38% | 239.839,00 |
| 11.05.2026 | 19,75 | 19,82 | 18,86 | 19,61 | -0,25% | 313.307,00 |
| 08.05.2026 | 19,33 | 19,68 | 19,17 | 19,66 | 0,31% | 162.018,00 |
| 07.05.2026 | 19,00 | 19,60 | 18,79 | 19,60 | 3,16% | 169.249,00 |
| 06.05.2026 | 19,22 | 19,50 | 19,00 | 19,00 | -2,06% | 181.715,00 |
| 05.05.2026 | 19,62 | 19,84 | 19,40 | 19,40 | -3,00% | 129.864,00 |
| 04.05.2026 | 19,93 | 20,37 | 19,81 | 20,00 | 0,55% | 320.610,00 |
| 01.05.2026 | 20,04 | 20,06 | 19,54 | 19,89 | -1,04% | 166.960,00 |
| 30.04.2026 | 19,44 | 20,14 | 19,44 | 20,10 | 2,55% | 119.031,00 |
| 29.04.2026 | 19,58 | 19,72 | 19,40 | 19,60 | -0,20% | 64.019,00 |
| 28.04.2026 | 19,53 | 19,65 | 19,34 | 19,64 | 1,76% | 88.713,00 |
| 27.04.2026 | 19,30 | 19,66 | 19,25 | 19,30 | 0,00% | 66.614,00 |
| 24.04.2026 | 19,57 | 19,57 | 19,24 | 19,30 | -0,87% | 64.506,00 |
| 23.04.2026 | 19,19 | 19,58 | 19,01 | 19,47 | 2,26% | 78.947,00 |
| 22.04.2026 | 18,95 | 19,25 | 18,83 | 19,04 | 0,21% | 139.859,00 |
| 21.04.2026 | 18,66 | 19,20 | 18,66 | 19,00 | 1,39% | 92.947,00 |
| 20.04.2026 | 18,96 | 19,09 | 18,67 | 18,74 | -0,69% | 107.062,00 |
| 17.04.2026 | 18,79 | 19,07 | 18,30 | 18,87 | -0,16% | 147.878,00 |
| 16.04.2026 | 19,31 | 19,46 | 18,88 | 18,90 | -1,82% | 149.750,00 |
| 15.04.2026 | 19,50 | 19,60 | 19,25 | 19,25 | -1,94% | 84.755,00 |
| 14.04.2026 | 19,51 | 19,66 | 19,26 | 19,63 | -0,10% | 78.996,00 |
| 13.04.2026 | 19,83 | 19,98 | 19,45 | 19,65 | -0,41% | 66.316,00 |
| 10.04.2026 | 19,90 | 20,09 | 19,71 | 19,73 | -1,40% | 56.676,00 |
| 09.04.2026 | 20,18 | 20,32 | 19,95 | 20,01 | -1,04% | 56.454,00 |
| 08.04.2026 | 20,00 | 20,26 | 19,73 | 20,22 | 0,90% | 108.566,00 |
| 07.04.2026 | 19,81 | 20,10 | 19,81 | 20,04 | 1,31% | 78.638,00 |
| 06.04.2026 | 19,47 | 19,81 | 19,35 | 19,78 | 0,87% | 68.953,00 |
| 02.04.2026 | 20,10 | 20,21 | 19,56 | 19,61 | -1,95% | 98.239,00 |
| 01.04.2026 | 19,57 | 20,02 | 19,00 | 20,00 | 1,57% | 165.534,00 |
| 31.03.2026 | 20,15 | 20,27 | 19,61 | 19,69 | -2,57% | 169.285,00 |
| 30.03.2026 | 20,50 | 20,50 | 20,05 | 20,21 | -0,83% | 75.245,00 |
| 27.03.2026 | 20,57 | 20,58 | 20,16 | 20,38 | -0,68% | 59.991,00 |
| 26.03.2026 | 20,25 | 20,52 | 20,20 | 20,52 | 1,33% | 73.814,00 |
| 25.03.2026 | 20,48 | 20,51 | 20,25 | 20,25 | -1,03% | 62.646,00 |
| 24.03.2026 | 20,25 | 20,60 | 20,10 | 20,46 | 1,04% | 87.243,00 |
| 23.03.2026 | 20,38 | 20,52 | 20,10 | 20,25 | 0,75% | 109.808,00 |
| 20.03.2026 | 20,38 | 20,72 | 20,10 | 20,10 | -2,33% | 301.273,00 |
| 19.03.2026 | 20,25 | 20,62 | 20,20 | 20,58 | 0,68% | 109.981,00 |
| 18.03.2026 | 20,55 | 20,55 | 20,26 | 20,44 | -0,44% | 51.334,00 |
| 17.03.2026 | 20,41 | 20,64 | 20,32 | 20,53 | 0,49% | 62.428,00 |
| 16.03.2026 | 20,44 | 20,57 | 20,23 | 20,43 | 0,10% | 91.656,00 |
| 13.03.2026 | 20,51 | 20,76 | 20,16 | 20,41 | -1,07% | 127.319,00 |
| 12.03.2026 | 20,62 | 20,80 | 20,37 | 20,63 | 0,98% | 121.868,00 |
| 11.03.2026 | 20,44 | 20,65 | 20,21 | 20,43 | -0,34% | 81.104,00 |
| 10.03.2026 | 20,37 | 20,69 | 20,22 | 20,50 | -0,15% | 114.840,00 |
| 09.03.2026 | 20,11 | 20,54 | 20,00 | 20,53 | 1,38% | 106.423,00 |