18,720$
0,59%
Echtzeit-Aktienkurs Suburban Propane Partners L P
Bid:
Ask:
Aktienkurse zur Suburban Propane Partners L P Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 18,80 | 18,80 | 18,41 | 18,69 | 0,43% | 165.126,00 |
| 25.07.2024 | 18,63 | 19,05 | 18,52 | 18,61 | 0,92% | 161.324,00 |
| 24.07.2024 | 19,05 | 19,05 | 18,40 | 18,44 | -2,59% | 220.465,00 |
| 23.07.2024 | 18,87 | 19,25 | 18,71 | 18,93 | -0,63% | 102.360,00 |
| 22.07.2024 | 18,62 | 19,15 | 18,62 | 19,05 | 1,71% | 106.431,00 |
| 19.07.2024 | 18,95 | 19,34 | 18,64 | 18,73 | -0,64% | 105.781,00 |
| 18.07.2024 | 19,07 | 19,46 | 18,79 | 18,85 | -2,08% | 68.716,00 |
| 17.07.2024 | 18,99 | 19,55 | 18,94 | 19,25 | -0,16% | 90.656,00 |
| 16.07.2024 | 19,09 | 19,39 | 18,91 | 19,28 | 1,05% | 126.236,00 |
| 15.07.2024 | 18,75 | 19,20 | 18,71 | 19,08 | 1,71% | 100.871,00 |
| 12.07.2024 | 18,60 | 18,93 | 18,50 | 18,76 | 0,05% | 131.615,00 |
| 11.07.2024 | 18,50 | 18,82 | 18,30 | 18,75 | 1,68% | 127.184,00 |
| 10.07.2024 | 18,85 | 19,04 | 18,40 | 18,44 | -2,59% | 128.629,00 |
| 09.07.2024 | 18,76 | 19,10 | 18,60 | 18,93 | 0,96% | 86.565,00 |
| 08.07.2024 | 18,90 | 19,10 | 18,72 | 18,75 | -0,11% | 83.094,00 |
| 05.07.2024 | 18,99 | 19,20 | 18,50 | 18,77 | -2,34% | 118.805,00 |
| 03.07.2024 | 19,01 | 19,34 | 19,01 | 19,22 | 0,52% | 40.545,00 |
| 02.07.2024 | 19,22 | 19,45 | 18,83 | 19,12 | -0,93% | 70.172,00 |
| 01.07.2024 | 19,19 | 19,30 | 18,78 | 19,30 | 1,63% | 130.812,00 |
| 28.06.2024 | 18,68 | 19,11 | 18,67 | 18,99 | 1,50% | 133.903,00 |
| 27.06.2024 | 18,67 | 19,05 | 18,50 | 18,71 | -0,43% | 164.266,00 |
| 26.06.2024 | 18,67 | 19,02 | 18,57 | 18,79 | 0,32% | 69.472,00 |
| 25.06.2024 | 19,06 | 19,06 | 18,63 | 18,73 | -1,37% | 71.595,00 |
| 24.06.2024 | 18,48 | 19,07 | 18,31 | 18,99 | 2,54% | 192.114,00 |
| 21.06.2024 | 18,06 | 18,80 | 18,00 | 18,52 | 1,48% | 319.547,00 |
| 20.06.2024 | 18,50 | 18,66 | 18,08 | 18,25 | -0,98% | 237.626,00 |
| 18.06.2024 | 19,16 | 19,54 | 18,35 | 18,43 | -4,51% | 353.878,00 |
| 17.06.2024 | 19,80 | 19,95 | 19,13 | 19,30 | -3,31% | 168.553,00 |
| 14.06.2024 | 21,03 | 21,03 | 19,69 | 19,96 | -4,95% | 132.367,00 |
| 13.06.2024 | 20,89 | 21,25 | 20,76 | 21,00 | 1,45% | 133.169,00 |
| 12.06.2024 | 20,96 | 21,30 | 20,70 | 20,70 | -1,10% | 141.544,00 |
| 11.06.2024 | 21,08 | 21,49 | 20,89 | 20,93 | -1,41% | 149.191,00 |
| 10.06.2024 | 20,80 | 21,55 | 20,77 | 21,23 | 1,87% | 288.406,00 |
| 07.06.2024 | 20,41 | 21,00 | 20,17 | 20,84 | 0,43% | 166.186,00 |
| 06.06.2024 | 20,54 | 20,75 | 19,76 | 20,75 | -0,19% | 163.945,00 |
| 05.06.2024 | 20,39 | 20,80 | 19,72 | 20,79 | 2,11% | 257.501,00 |
| 04.06.2024 | 20,30 | 20,40 | 19,78 | 20,36 | 0,59% | 157.473,00 |
| 03.06.2024 | 20,31 | 20,36 | 19,94 | 20,24 | -0,44% | 178.799,00 |
| 31.05.2024 | 19,79 | 20,33 | 19,67 | 20,33 | 2,88% | 128.081,00 |
| 30.05.2024 | 19,39 | 19,95 | 19,32 | 19,76 | 1,28% | 110.859,00 |
| 29.05.2024 | 19,48 | 19,57 | 19,24 | 19,51 | 0,41% | 112.274,00 |
| 28.05.2024 | 19,13 | 19,97 | 18,75 | 19,43 | 1,57% | 362.816,00 |
| 24.05.2024 | 19,06 | 19,33 | 19,06 | 19,13 | 0,05% | 64.884,00 |
| 23.05.2024 | 19,05 | 19,29 | 19,02 | 19,12 | -0,83% | 139.062,00 |
| 22.05.2024 | 18,90 | 19,46 | 18,90 | 19,28 | 1,47% | 158.544,00 |
| 21.05.2024 | 19,00 | 19,46 | 18,85 | 19,00 | -1,81% | 280.847,00 |
| 20.05.2024 | 18,93 | 19,47 | 18,77 | 19,35 | 1,52% | 379.200,00 |
| 17.05.2024 | 18,95 | 19,18 | 18,74 | 19,06 | 0,58% | 228.525,00 |
| 16.05.2024 | 18,72 | 19,25 | 18,66 | 18,95 | 0,85% | 244.975,00 |
| 15.05.2024 | 18,97 | 19,15 | 18,60 | 18,79 | -1,83% | 172.874,00 |
| 14.05.2024 | 18,63 | 19,25 | 18,51 | 19,14 | 3,85% | 305.819,00 |
| 13.05.2024 | 18,56 | 18,80 | 18,25 | 18,43 | -1,02% | 228.193,00 |
| 10.05.2024 | 19,65 | 19,85 | 18,50 | 18,62 | -5,24% | 267.334,00 |
| 09.05.2024 | 19,73 | 20,39 | 19,31 | 19,65 | -2,58% | 179.646,00 |
| 08.05.2024 | 19,71 | 20,22 | 19,46 | 20,17 | 1,51% | 244.922,00 |
| 07.05.2024 | 19,75 | 19,92 | 19,52 | 19,87 | 0,61% | 167.819,00 |
| 06.05.2024 | 19,52 | 19,82 | 19,48 | 19,75 | -0,45% | 172.615,00 |
| 03.05.2024 | 19,97 | 20,07 | 19,63 | 19,84 | -0,05% | 217.450,00 |
| 02.05.2024 | 19,82 | 20,08 | 19,65 | 19,85 | -0,20% | 157.819,00 |
| 01.05.2024 | 19,52 | 20,17 | 19,52 | 19,89 | 1,84% | 108.229,00 |
| 30.04.2024 | 20,22 | 20,22 | 19,49 | 19,53 | -3,22% | 107.220,00 |
| 29.04.2024 | 19,69 | 20,24 | 19,68 | 20,18 | 2,49% | 127.963,00 |
| 26.04.2024 | 19,85 | 20,00 | 19,61 | 19,69 | -0,81% | 153.639,00 |
| 25.04.2024 | 19,63 | 20,10 | 19,62 | 19,85 | 0,46% | 138.286,00 |
| 24.04.2024 | 19,50 | 19,84 | 19,40 | 19,76 | 1,13% | 123.408,00 |
| 23.04.2024 | 19,61 | 19,63 | 19,35 | 19,54 | -0,66% | 150.051,00 |
| 22.04.2024 | 19,48 | 19,76 | 19,18 | 19,67 | 1,29% | 250.566,00 |
| 19.04.2024 | 19,14 | 19,62 | 19,10 | 19,42 | 2,05% | 95.206,00 |
| 18.04.2024 | 19,09 | 19,15 | 18,84 | 19,03 | -0,31% | 115.019,00 |
| 17.04.2024 | 18,39 | 19,31 | 18,39 | 19,09 | 2,91% | 173.202,00 |
| 16.04.2024 | 18,73 | 18,81 | 18,10 | 18,55 | -0,80% | 220.809,00 |
| 15.04.2024 | 19,29 | 19,38 | 18,64 | 18,70 | -3,06% | 255.258,00 |
| 12.04.2024 | 19,75 | 20,11 | 19,27 | 19,29 | -2,77% | 235.333,00 |
| 11.04.2024 | 19,81 | 20,00 | 19,56 | 19,84 | 0,15% | 154.046,00 |
| 10.04.2024 | 20,15 | 20,53 | 19,78 | 19,81 | -2,51% | 167.218,00 |
| 09.04.2024 | 20,25 | 20,61 | 20,09 | 20,32 | 0,25% | 89.005,00 |
| 08.04.2024 | 20,67 | 20,96 | 20,27 | 20,27 | -2,22% | 158.689,00 |
| 05.04.2024 | 21,13 | 21,25 | 20,73 | 20,73 | -1,61% | 175.236,00 |
| 04.04.2024 | 21,17 | 21,44 | 21,05 | 21,07 | -0,09% | 148.357,00 |
| 03.04.2024 | 20,98 | 21,32 | 20,91 | 21,09 | 0,33% | 114.389,00 |
| 02.04.2024 | 20,68 | 21,10 | 20,68 | 21,02 | -0,28% | 133.722,00 |
| 01.04.2024 | 20,43 | 21,17 | 20,38 | 21,08 | 3,18% | 193.245,00 |
| 28.03.2024 | 20,25 | 20,84 | 20,19 | 20,43 | 1,04% | 204.453,00 |
| 27.03.2024 | 20,14 | 20,49 | 20,04 | 20,22 | 0,40% | 121.980,00 |
| 26.03.2024 | 20,19 | 20,29 | 20,00 | 20,14 | -0,25% | 74.722,00 |
| 25.03.2024 | 20,56 | 20,84 | 20,05 | 20,19 | -2,09% | 149.602,00 |
| 22.03.2024 | 21,02 | 21,02 | 20,62 | 20,62 | -2,00% | 89.315,00 |
| 21.03.2024 | 20,96 | 21,09 | 20,80 | 21,04 | -0,14% | 110.870,00 |
| 20.03.2024 | 20,34 | 21,10 | 20,34 | 21,07 | 3,69% | 233.751,00 |
| 19.03.2024 | 19,79 | 20,47 | 19,76 | 20,32 | 2,42% | 136.006,00 |
| 18.03.2024 | 19,40 | 19,95 | 19,39 | 19,84 | 2,22% | 112.868,00 |
| 15.03.2024 | 19,22 | 19,65 | 19,03 | 19,41 | -1,42% | 419.157,00 |
| 14.03.2024 | 20,81 | 20,90 | 19,57 | 19,69 | -5,70% | 263.474,00 |
| 13.03.2024 | 21,20 | 21,25 | 20,81 | 20,88 | -0,76% | 174.117,00 |
| 12.03.2024 | 20,99 | 21,32 | 20,91 | 21,04 | 0,38% | 204.056,00 |
| 11.03.2024 | 20,85 | 21,15 | 20,82 | 20,96 | 0,05% | 109.171,00 |
| 08.03.2024 | 20,94 | 21,24 | 20,78 | 20,95 | -1,27% | 163.546,00 |
| 07.03.2024 | 21,38 | 21,38 | 21,10 | 21,22 | -0,56% | 193.754,00 |
| 06.03.2024 | 20,98 | 21,35 | 20,51 | 21,34 | 1,96% | 302.288,00 |
| 05.03.2024 | 20,46 | 21,15 | 20,29 | 20,93 | 2,30% | 207.185,00 |