USA Compression Partners LP
[WKN: A1KB0J | ISIN: US90290N1090]
Aktienkurse
25,660$ 0,86%
Echtzeit-Aktienkurs USA Compression Partners LP
Bid: Ask:

Aktienkurse zur USA Compression Partners LP Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
13.03.2025 25,33 25,79 25,27 25,44 0,51% 295.334,00
12.03.2025 24,99 25,83 24,99 25,31 0,16% 226.601,00
11.03.2025 25,28 25,39 24,90 25,27 0,68% 278.698,00
10.03.2025 25,31 25,40 24,88 25,10 -1,18% 230.644,00
07.03.2025 24,90 26,00 24,89 25,40 1,93% 310.948,00
06.03.2025 25,32 25,42 24,77 24,92 -1,74% 298.615,00
05.03.2025 25,59 25,75 25,12 25,36 -1,28% 548.920,00
04.03.2025 26,09 26,16 25,54 25,69 -2,95% 364.157,00
03.03.2025 27,11 27,32 26,09 26,47 -2,04% 430.957,00
28.02.2025 27,24 27,40 26,80 27,02 -0,30% 590.888,00
27.02.2025 27,62 27,97 27,10 27,10 -1,38% 601.887,00
26.02.2025 27,27 27,89 27,27 27,48 0,59% 457.757,00
25.02.2025 27,60 27,97 27,27 27,32 -1,51% 361.417,00
24.02.2025 27,84 27,94 27,43 27,74 -0,75% 434.081,00
21.02.2025 28,67 28,67 27,78 27,95 -2,17% 230.934,00
20.02.2025 28,43 28,63 28,10 28,57 -0,07% 241.836,00
19.02.2025 28,24 28,66 28,24 28,59 0,32% 277.169,00
18.02.2025 28,54 28,79 28,27 28,50 0,39% 197.719,00
14.02.2025 28,27 28,56 28,17 28,39 0,18% 187.888,00
13.02.2025 27,06 28,34 27,02 28,34 5,08% 451.131,00
12.02.2025 28,39 28,39 26,86 26,97 -4,56% 660.491,00
11.02.2025 29,00 29,54 27,56 28,26 -3,35% 711.481,00
10.02.2025 28,70 30,10 28,60 29,24 1,56% 1.665.835,00
07.02.2025 28,45 28,85 28,03 28,79 1,44% 594.993,00
06.02.2025 28,40 28,45 27,96 28,38 0,35% 496.419,00
05.02.2025 28,12 28,50 27,69 28,28 0,89% 413.713,00
04.02.2025 27,29 28,20 27,26 28,03 1,71% 565.997,00
03.02.2025 26,00 27,64 25,75 27,56 3,41% 613.543,00
31.01.2025 27,50 27,50 26,26 26,65 -4,00% 640.039,00
30.01.2025 25,70 27,89 25,46 27,76 8,52% 2.419.437,00
29.01.2025 25,26 25,63 25,00 25,58 1,43% 323.873,00
28.01.2025 24,35 25,26 24,21 25,22 3,49% 385.096,00
27.01.2025 25,35 25,65 24,34 24,37 -6,98% 644.838,00
24.01.2025 25,70 26,38 25,70 26,20 2,38% 441.325,00
23.01.2025 25,79 25,93 25,49 25,59 -0,62% 353.403,00
22.01.2025 26,12 26,31 25,75 25,75 -1,83% 228.803,00
21.01.2025 25,86 26,30 25,72 26,23 1,59% 294.320,00
17.01.2025 25,64 25,87 25,35 25,82 1,10% 295.352,00
16.01.2025 25,47 25,68 25,09 25,54 1,39% 285.558,00
15.01.2025 25,27 25,75 25,11 25,19 0,12% 286.500,00
14.01.2025 24,19 25,26 24,19 25,16 3,62% 271.284,00
13.01.2025 23,97 24,47 23,90 24,28 1,89% 158.165,00
10.01.2025 23,95 24,22 23,50 23,83 0,21% 138.222,00
08.01.2025 23,62 23,78 23,39 23,78 0,13% 157.628,00
07.01.2025 24,13 24,13 23,59 23,75 -0,59% 93.341,00
06.01.2025 24,28 24,49 23,79 23,89 -1,40% 122.073,00
03.01.2025 23,93 24,25 23,80 24,23 1,38% 662.012,00
02.01.2025 23,67 23,95 23,42 23,90 1,44% 176.609,00
31.12.2024 23,13 23,68 23,11 23,56 1,73% 133.711,00
30.12.2024 22,61 23,42 22,53 23,16 2,16% 346.007,00
27.12.2024 23,07 23,21 22,53 22,67 -1,61% 354.710,00
26.12.2024 23,05 23,23 22,81 23,04 -0,09% 183.054,00
24.12.2024 22,48 23,07 22,48 23,06 2,31% 61.139,00
23.12.2024 21,54 22,56 21,53 22,54 4,64% 437.776,00
20.12.2024 22,00 22,48 21,54 21,54 -2,40% 945.497,00
19.12.2024 22,40 22,57 22,07 22,07 -0,27% 368.778,00
18.12.2024 22,76 22,90 21,99 22,13 -1,25% 223.345,00
17.12.2024 22,53 22,53 22,16 22,41 -0,93% 1.173.216,00
16.12.2024 22,77 23,14 22,62 22,62 -0,88% 117.371,00
13.12.2024 23,15 23,21 22,80 22,82 -1,43% 397.571,00
12.12.2024 23,51 23,68 23,06 23,15 -1,66% 215.578,00
11.12.2024 23,35 23,98 23,19 23,54 2,62% 502.950,00
10.12.2024 22,93 23,42 22,82 22,94 0,53% 458.918,00
09.12.2024 23,02 23,45 22,80 22,82 0,40% 236.614,00
06.12.2024 23,31 23,31 22,72 22,73 -2,07% 315.815,00
05.12.2024 23,32 23,47 23,17 23,21 0,09% 138.934,00
04.12.2024 24,05 24,05 23,15 23,19 -3,13% 185.219,00
03.12.2024 24,08 24,10 23,71 23,94 -0,08% 133.032,00
02.12.2024 24,00 24,15 23,51 23,96 -0,13% 199.140,00
29.11.2024 24,05 24,24 23,96 23,99 0,25% 247.785,00
27.11.2024 24,00 24,04 23,73 23,93 0,34% 98.493,00
26.11.2024 23,75 23,86 23,47 23,85 0,63% 129.358,00
25.11.2024 23,95 24,04 23,57 23,70 -0,08% 211.484,00
22.11.2024 23,95 24,07 23,56 23,72 -0,59% 427.932,00
21.11.2024 23,78 24,05 23,61 23,86 1,06% 52.156,00
20.11.2024 23,61 23,72 23,35 23,61 0,00% 206.200,00
19.11.2024 23,33 23,63 23,25 23,61 0,90% 136.601,00
18.11.2024 22,85 23,43 22,84 23,40 2,41% 232.714,00
15.11.2024 22,93 23,20 22,83 22,85 -0,44% 212.019,00
14.11.2024 23,00 23,15 22,90 22,95 -0,39% 117.116,00
13.11.2024 22,97 23,28 22,76 23,04 0,26% 333.995,00
12.11.2024 23,25 23,37 22,89 22,98 -1,20% 170.199,00
11.11.2024 23,04 23,58 23,04 23,26 0,91% 398.533,00
08.11.2024 22,97 23,37 22,87 23,05 -0,30% 276.555,00
07.11.2024 22,76 23,26 22,63 23,12 0,22% 217.746,00
06.11.2024 22,28 23,10 22,11 23,07 6,36% 415.676,00
05.11.2024 21,65 21,95 21,24 21,69 0,09% 634.849,00
04.11.2024 21,91 22,04 21,66 21,67 -0,82% 355.024,00
01.11.2024 22,06 22,20 21,73 21,85 0,18% 242.484,00
31.10.2024 22,01 22,16 21,75 21,81 -1,98% 472.035,00
30.10.2024 22,25 22,55 22,09 22,25 0,09% 229.006,00
29.10.2024 22,20 22,23 21,94 22,23 0,50% 244.068,00
28.10.2024 22,08 22,21 22,00 22,12 0,18% 181.848,00
25.10.2024 22,13 22,22 22,01 22,08 -0,05% 231.735,00
24.10.2024 22,00 22,10 21,63 22,09 0,64% 279.199,00
23.10.2024 21,76 21,97 21,65 21,95 0,97% 110.151,00
22.10.2024 21,86 21,86 21,57 21,74 0,00% 260.103,00
21.10.2024 21,90 22,03 21,56 21,74 -2,60% 725.122,00
18.10.2024 22,56 22,65 22,21 22,32 -0,89% 416.873,00
17.10.2024 22,88 22,90 22,17 22,52 -1,05% 367.715,00