17,410$
1,22%
Echtzeit-Aktienkurs Suburban Propane Partners L P
Bid:
Ask:
Aktienkurse zur Suburban Propane Partners L P Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,25 | 17,41 | 17,21 | 17,41 | 1,22% | 99.926,00 |
| 19.10.2026 | 17,40 | 17,48 | 17,11 | 17,20 | -1,60% | 80.015,00 |
| 16.10.2026 | 17,24 | 17,51 | 17,21 | 17,48 | 1,57% | 136.896,00 |
| 15.10.2026 | 17,10 | 17,29 | 17,00 | 17,21 | 1,12% | 142.850,00 |
| 14.10.2026 | 17,25 | 17,25 | 16,88 | 17,02 | -1,45% | 180.406,00 |
| 13.10.2026 | 17,18 | 17,30 | 17,16 | 17,27 | 0,64% | 177.746,00 |
| 12.10.2026 | 17,20 | 17,25 | 17,10 | 17,16 | 0,41% | 127.937,00 |
| 09.10.2026 | 17,02 | 17,17 | 17,02 | 17,09 | -0,29% | 151.922,00 |
| 08.10.2026 | 17,10 | 17,19 | 17,07 | 17,14 | 1,00% | 175.288,00 |
| 07.10.2026 | 17,00 | 17,08 | 16,89 | 16,97 | -0,64% | 169.351,00 |
| 06.10.2026 | 16,78 | 17,16 | 16,75 | 17,08 | 1,85% | 112.612,00 |
| 05.10.2026 | 16,67 | 16,88 | 16,59 | 16,77 | 0,60% | 225.526,00 |
| 02.10.2026 | 16,35 | 16,69 | 16,35 | 16,67 | 1,71% | 117.115,00 |
| 01.10.2026 | 16,36 | 16,43 | 16,25 | 16,39 | -0,30% | 337.700,00 |
| 30.09.2026 | 16,68 | 16,78 | 16,38 | 16,44 | -1,02% | 173.618,00 |
| 29.09.2026 | 16,40 | 16,64 | 16,31 | 16,61 | 0,85% | 329.488,00 |
| 28.09.2026 | 16,63 | 16,84 | 16,44 | 16,47 | -0,90% | 187.307,00 |
| 25.09.2026 | 16,45 | 17,24 | 16,39 | 16,62 | 0,85% | 188.308,00 |
| 24.09.2026 | 16,59 | 16,60 | 16,34 | 16,48 | -0,54% | 291.030,00 |
| 23.09.2026 | 16,90 | 16,90 | 16,56 | 16,57 | -1,49% | 215.485,00 |
| 22.09.2026 | 16,89 | 17,04 | 16,78 | 16,82 | -0,77% | 127.926,00 |
| 21.09.2026 | 16,75 | 16,95 | 16,70 | 16,95 | 1,19% | 163.547,00 |
| 18.09.2026 | 16,99 | 17,00 | 16,67 | 16,75 | -1,35% | 439.213,00 |
| 17.09.2026 | 16,91 | 17,10 | 16,91 | 16,98 | -0,18% | 190.071,00 |
| 16.09.2026 | 16,85 | 17,14 | 16,85 | 17,01 | 0,65% | 140.744,00 |
| 15.09.2026 | 16,93 | 17,00 | 16,88 | 16,90 | -0,18% | 201.299,00 |
| 14.09.2026 | 17,11 | 17,20 | 16,91 | 16,93 | -0,82% | 253.279,00 |
| 11.09.2026 | 17,37 | 17,41 | 17,07 | 17,07 | -1,84% | 391.171,00 |
| 10.09.2026 | 17,51 | 17,55 | 17,32 | 17,39 | -0,17% | 174.326,00 |
| 09.09.2026 | 17,42 | 17,52 | 17,36 | 17,42 | 0,29% | 215.519,00 |
| 08.09.2026 | 17,54 | 17,56 | 17,35 | 17,37 | -0,86% | 211.912,00 |
| 04.09.2026 | 17,44 | 17,52 | 17,36 | 17,52 | 0,00% | 117.233,00 |
| 03.09.2026 | 17,55 | 17,64 | 17,45 | 17,52 | -0,34% | 123.737,00 |
| 02.09.2026 | 17,85 | 17,85 | 17,46 | 17,58 | 0,00% | 205.234,00 |
| 01.09.2026 | 17,61 | 17,67 | 17,53 | 17,58 | -0,17% | 227.460,00 |
| 31.08.2026 | 17,71 | 17,71 | 17,55 | 17,61 | -0,11% | 218.431,00 |
| 28.08.2026 | 17,53 | 17,74 | 17,53 | 17,63 | 0,34% | 116.707,00 |
| 27.08.2026 | 17,72 | 17,72 | 17,46 | 17,57 | -0,85% | 145.018,00 |
| 26.08.2026 | 17,49 | 17,77 | 17,49 | 17,72 | 0,51% | 132.116,00 |
| 25.08.2026 | 17,63 | 17,75 | 17,50 | 17,63 | -0,68% | 161.461,00 |
| 24.08.2026 | 17,52 | 17,76 | 17,52 | 17,75 | 0,57% | 171.583,00 |
| 21.08.2026 | 17,52 | 17,73 | 17,43 | 17,65 | 0,23% | 187.460,00 |
| 20.08.2026 | 17,76 | 17,78 | 17,57 | 17,61 | -1,01% | 130.155,00 |
| 19.08.2026 | 17,66 | 17,84 | 17,55 | 17,79 | 1,31% | 190.107,00 |
| 18.08.2026 | 17,56 | 17,88 | 17,52 | 17,56 | 0,40% | 326.232,00 |
| 17.08.2026 | 17,74 | 17,79 | 17,41 | 17,49 | -1,46% | 180.677,00 |
| 14.08.2026 | 17,57 | 17,85 | 17,55 | 17,75 | 1,08% | 330.329,00 |
| 13.08.2026 | 17,79 | 17,85 | 17,53 | 17,56 | -0,85% | 272.500,00 |
| 12.08.2026 | 17,58 | 17,84 | 17,48 | 17,71 | 1,08% | 156.772,00 |
| 11.08.2026 | 17,53 | 17,79 | 17,42 | 17,52 | 0,06% | 341.413,00 |
| 10.08.2026 | 17,66 | 17,98 | 17,42 | 17,51 | -1,13% | 642.992,00 |
| 07.08.2026 | 17,60 | 18,06 | 17,41 | 17,71 | -0,17% | 151.506,00 |
| 06.08.2026 | 17,49 | 17,79 | 17,10 | 17,74 | -0,67% | 206.957,00 |
| 05.08.2026 | 18,15 | 18,16 | 17,60 | 17,86 | -2,03% | 156.429,00 |
| 04.08.2026 | 18,45 | 18,45 | 18,00 | 18,23 | -3,13% | 171.151,00 |
| 03.08.2026 | 18,78 | 18,84 | 18,53 | 18,82 | 0,86% | 285.960,00 |
| 31.07.2026 | 18,42 | 18,71 | 18,40 | 18,66 | 0,27% | 213.718,00 |
| 30.07.2026 | 18,15 | 18,66 | 18,15 | 18,61 | 2,14% | 169.362,00 |
| 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 |