27,500$
-1,11%
Echtzeit-Aktienkurs USA Compression Partners LP
Bid:
Ask:
Aktienkurse zur USA Compression Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,00 | 28,03 | 27,25 | 27,48 | -1,19% | 288.540,00 |
| 06.03.2026 | 27,80 | 27,85 | 27,38 | 27,81 | 0,22% | 164,00 |
| 05.03.2026 | 27,61 | 27,88 | 27,37 | 27,75 | 0,14% | 155.441,00 |
| 04.03.2026 | 27,40 | 27,72 | 26,95 | 27,71 | 1,02% | 145.424,00 |
| 03.03.2026 | 27,84 | 27,84 | 26,81 | 27,43 | -1,15% | 245.602,00 |
| 02.03.2026 | 27,37 | 27,76 | 26,99 | 27,75 | 1,57% | 175.664,00 |
| 27.02.2026 | 27,59 | 27,62 | 27,06 | 27,32 | -1,01% | 186.750,00 |
| 26.02.2026 | 27,57 | 27,69 | 27,28 | 27,60 | 0,11% | 134.041,00 |
| 25.02.2026 | 27,04 | 27,62 | 26,60 | 27,57 | 2,34% | 284.617,00 |
| 24.02.2026 | 26,95 | 26,96 | 26,51 | 26,94 | 0,00% | 147.006,00 |
| 23.02.2026 | 26,82 | 27,31 | 26,40 | 26,94 | 0,64% | 185.418,00 |
| 20.02.2026 | 27,02 | 27,21 | 26,45 | 26,77 | -0,48% | 206.788,00 |
| 19.02.2026 | 26,75 | 26,90 | 26,24 | 26,90 | 1,28% | 208.077,00 |
| 18.02.2026 | 26,60 | 26,74 | 26,07 | 26,56 | 2,43% | 166.577,00 |
| 17.02.2026 | 26,74 | 27,08 | 25,61 | 25,93 | -2,52% | 264.060,00 |
| 13.02.2026 | 26,20 | 26,68 | 26,20 | 26,60 | 0,68% | 123.006,00 |
| 12.02.2026 | 26,82 | 27,20 | 26,14 | 26,42 | -2,26% | 198.895,00 |
| 11.02.2026 | 26,85 | 27,13 | 26,59 | 27,03 | 1,69% | 142.178,00 |
| 10.02.2026 | 26,80 | 26,80 | 25,99 | 26,58 | -0,52% | 229.462,00 |
| 09.02.2026 | 26,28 | 26,94 | 26,24 | 26,72 | 1,40% | 442.284,00 |
| 06.02.2026 | 26,28 | 26,49 | 26,09 | 26,35 | 0,76% | 202.963,00 |
| 05.02.2026 | 25,70 | 26,16 | 25,60 | 26,15 | 1,32% | 264.815,00 |
| 04.02.2026 | 25,67 | 25,89 | 25,13 | 25,81 | 1,10% | 130.392,00 |
| 03.02.2026 | 25,37 | 25,54 | 25,11 | 25,53 | 0,87% | 103.318,00 |
| 02.02.2026 | 25,73 | 25,73 | 25,08 | 25,31 | -2,13% | 229.737,00 |
| 30.01.2026 | 25,50 | 25,86 | 25,11 | 25,86 | 0,23% | 172.398,00 |
| 29.01.2026 | 25,36 | 25,80 | 25,22 | 25,80 | 2,22% | 335.641,00 |
| 28.01.2026 | 25,37 | 25,37 | 24,94 | 25,24 | 0,16% | 179.095,00 |
| 27.01.2026 | 24,84 | 25,31 | 24,76 | 25,20 | 1,12% | 366.346,00 |
| 26.01.2026 | 24,75 | 25,10 | 24,32 | 24,92 | -0,91% | 266.236,00 |
| 23.01.2026 | 25,43 | 25,56 | 25,14 | 25,15 | -0,12% | 270.971,00 |
| 22.01.2026 | 25,03 | 25,43 | 25,03 | 25,18 | 0,20% | 193.958,00 |
| 21.01.2026 | 25,15 | 25,75 | 25,08 | 25,13 | 0,64% | 151.927,00 |
| 20.01.2026 | 25,64 | 25,75 | 24,78 | 24,97 | -2,58% | 319.046,00 |
| 16.01.2026 | 25,72 | 25,72 | 25,25 | 25,63 | -0,39% | 166.201,00 |
| 15.01.2026 | 25,00 | 25,73 | 25,00 | 25,73 | 1,54% | 271.949,00 |
| 14.01.2026 | 25,52 | 25,95 | 25,10 | 25,34 | -0,55% | 208.541,00 |
| 13.01.2026 | 25,25 | 25,54 | 25,20 | 25,48 | 1,43% | 172.425,00 |
| 12.01.2026 | 25,12 | 25,14 | 24,82 | 25,12 | 0,32% | 160.858,00 |
| 09.01.2026 | 24,68 | 25,07 | 24,47 | 25,04 | 1,46% | 273.654,00 |
| 08.01.2026 | 23,95 | 24,74 | 23,95 | 24,68 | 3,05% | 161.442,00 |
| 07.01.2026 | 23,82 | 24,19 | 23,63 | 23,95 | 0,63% | 250.169,00 |
| 06.01.2026 | 23,91 | 24,36 | 23,71 | 23,80 | -0,92% | 424.374,00 |
| 05.01.2026 | 24,00 | 24,17 | 23,33 | 24,02 | 0,97% | 182.543,00 |