18,930$
0,16%
Echtzeit-Aktienkurs Suburban Propane Partners L P
Bid:
Ask:
Aktienkurse zur Suburban Propane Partners L P Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 20,70 | 20,70 | 20,19 | 20,25 | -2,08% | 88.845,00 |
| 05.03.2026 | 20,55 | 20,75 | 20,32 | 20,68 | 0,19% | 164.078,00 |
| 04.03.2026 | 20,52 | 20,64 | 20,15 | 20,64 | 0,24% | 79.814,00 |
| 03.03.2026 | 20,50 | 20,59 | 20,13 | 20,59 | 0,05% | 130.064,00 |
| 02.03.2026 | 20,49 | 20,70 | 20,21 | 20,58 | 1,38% | 165.011,00 |
| 27.02.2026 | 20,32 | 20,46 | 20,05 | 20,30 | -0,44% | 106.274,00 |
| 26.02.2026 | 20,16 | 20,49 | 20,09 | 20,39 | 0,79% | 113.671,00 |
| 25.02.2026 | 20,20 | 20,33 | 19,91 | 20,23 | 0,05% | 143.639,00 |
| 24.02.2026 | 20,40 | 20,50 | 20,16 | 20,22 | -1,46% | 102.765,00 |
| 23.02.2026 | 20,34 | 20,55 | 20,20 | 20,52 | 1,28% | 160.727,00 |
| 20.02.2026 | 20,47 | 20,49 | 20,17 | 20,26 | -0,83% | 133.015,00 |
| 19.02.2026 | 20,22 | 20,46 | 20,02 | 20,43 | 0,89% | 196.869,00 |
| 18.02.2026 | 20,39 | 20,54 | 20,20 | 20,25 | -0,15% | 146.880,00 |
| 17.02.2026 | 20,26 | 20,47 | 20,00 | 20,28 | 0,10% | 202.307,00 |
| 13.02.2026 | 20,01 | 20,55 | 19,94 | 20,26 | 1,25% | 301.745,00 |
| 12.02.2026 | 20,00 | 20,21 | 19,83 | 20,01 | -0,20% | 134.025,00 |
| 11.02.2026 | 20,05 | 20,22 | 19,86 | 20,05 | 0,00% | 130.072,00 |
| 10.02.2026 | 20,14 | 20,24 | 19,75 | 20,05 | 0,00% | 222.906,00 |
| 09.02.2026 | 19,86 | 20,18 | 19,55 | 20,05 | 1,52% | 229.303,00 |
| 06.02.2026 | 19,95 | 20,19 | 19,31 | 19,75 | -1,89% | 131.785,00 |
| 05.02.2026 | 19,92 | 20,15 | 19,41 | 20,13 | 0,60% | 148.739,00 |
| 04.02.2026 | 19,92 | 20,22 | 19,90 | 20,01 | -0,84% | 143.409,00 |
| 03.02.2026 | 19,96 | 20,23 | 19,90 | 20,18 | -0,10% | 141.312,00 |
| 02.02.2026 | 20,09 | 20,50 | 20,02 | 20,20 | 0,15% | 281.216,00 |
| 30.01.2026 | 20,28 | 20,39 | 19,80 | 20,17 | -1,18% | 173.876,00 |
| 29.01.2026 | 20,28 | 20,59 | 20,20 | 20,41 | 1,44% | 171.518,00 |
| 28.01.2026 | 20,22 | 20,43 | 20,03 | 20,12 | -0,49% | 122.831,00 |
| 27.01.2026 | 19,93 | 20,39 | 19,92 | 20,22 | 1,00% | 128.106,00 |
| 26.01.2026 | 19,55 | 20,07 | 19,45 | 20,02 | 2,98% | 144.573,00 |
| 23.01.2026 | 19,64 | 19,77 | 19,44 | 19,44 | 0,00% | 122.936,00 |
| 22.01.2026 | 19,70 | 19,77 | 19,42 | 19,44 | -1,02% | 171.961,00 |
| 21.01.2026 | 19,41 | 19,70 | 19,31 | 19,64 | 1,45% | 125.730,00 |
| 20.01.2026 | 19,08 | 19,43 | 19,06 | 19,36 | 0,89% | 148.999,00 |
| 16.01.2026 | 19,10 | 19,20 | 18,90 | 19,19 | 0,21% | 101.589,00 |
| 15.01.2026 | 19,08 | 19,15 | 18,91 | 19,15 | 0,26% | 85.409,00 |
| 14.01.2026 | 18,89 | 19,21 | 18,89 | 19,10 | 1,11% | 88.135,00 |
| 13.01.2026 | 18,54 | 18,90 | 18,47 | 18,89 | 1,78% | 130.129,00 |
| 12.01.2026 | 18,43 | 18,65 | 18,41 | 18,56 | 0,00% | 132.652,00 |
| 09.01.2026 | 18,38 | 18,60 | 18,38 | 18,56 | 0,98% | 91.396,00 |
| 08.01.2026 | 18,03 | 18,44 | 18,03 | 18,38 | 2,05% | 96.205,00 |
| 07.01.2026 | 18,06 | 18,53 | 17,98 | 18,01 | -1,37% | 225.967,00 |
| 06.01.2026 | 18,72 | 18,77 | 18,25 | 18,26 | -2,72% | 233.489,00 |
| 05.01.2026 | 18,69 | 18,81 | 18,39 | 18,77 | 0,43% | 103.948,00 |
| 02.01.2026 | 18,52 | 18,69 | 18,32 | 18,69 | 0,81% | 95.989,00 |
| 31.12.2025 | 18,81 | 18,90 | 18,51 | 18,54 | -1,28% | 122.866,00 |
| 30.12.2025 | 18,62 | 18,79 | 18,60 | 18,78 | 0,70% | 130.052,00 |
| 29.12.2025 | 18,78 | 18,90 | 18,54 | 18,65 | -0,85% | 128.105,00 |
| 26.12.2025 | 18,75 | 18,88 | 18,61 | 18,81 | 0,53% | 118.965,00 |
| 24.12.2025 | 18,73 | 18,87 | 18,62 | 18,71 | 0,27% | 41.084,00 |
| 23.12.2025 | 18,37 | 18,78 | 18,37 | 18,66 | -0,11% | 174.228,00 |
| 22.12.2025 | 18,51 | 18,76 | 18,43 | 18,68 | 0,76% | 189.722,00 |
| 19.12.2025 | 18,34 | 18,67 | 18,30 | 18,54 | -1,23% | 713.358,00 |
| 18.12.2025 | 18,69 | 18,82 | 18,51 | 18,77 | 0,97% | 114.560,00 |
| 17.12.2025 | 18,73 | 18,81 | 18,40 | 18,59 | -0,80% | 121.237,00 |
| 16.12.2025 | 18,90 | 18,94 | 18,63 | 18,74 | -1,11% | 198.186,00 |
| 15.12.2025 | 19,09 | 19,09 | 18,76 | 18,95 | 0,74% | 99.824,00 |
| 12.12.2025 | 18,94 | 19,09 | 18,76 | 18,81 | -1,10% | 106.751,00 |
| 11.12.2025 | 18,96 | 19,24 | 18,94 | 19,02 | 0,00% | 151.955,00 |
| 10.12.2025 | 19,01 | 19,24 | 18,90 | 19,02 | -0,26% | 136.248,00 |
| 09.12.2025 | 19,13 | 19,34 | 19,07 | 19,07 | -0,88% | 102.717,00 |
| 08.12.2025 | 19,39 | 19,46 | 19,12 | 19,24 | -0,31% | 107.266,00 |
| 05.12.2025 | 19,11 | 19,48 | 19,10 | 19,30 | 0,31% | 109.710,00 |
| 04.12.2025 | 19,02 | 19,45 | 19,02 | 19,24 | 0,37% | 94.049,00 |
| 03.12.2025 | 18,96 | 19,32 | 18,96 | 19,17 | 0,84% | 146.852,00 |
| 02.12.2025 | 19,31 | 19,50 | 18,91 | 19,01 | -2,51% | 197.192,00 |
| 01.12.2025 | 19,37 | 19,59 | 19,30 | 19,50 | -0,26% | 114.328,00 |
| 28.11.2025 | 19,26 | 19,64 | 19,25 | 19,55 | 1,24% | 59.059,00 |
| 26.11.2025 | 19,16 | 19,40 | 19,12 | 19,31 | 0,36% | 90.526,00 |
| 25.11.2025 | 19,11 | 19,25 | 18,95 | 19,24 | 1,37% | 108.248,00 |
| 24.11.2025 | 18,69 | 19,09 | 18,62 | 18,98 | 0,90% | 92.650,00 |
| 21.11.2025 | 18,57 | 18,99 | 18,56 | 18,81 | 0,64% | 126.408,00 |