23,970$
1,78%
Echtzeit-Aktienkurs USA Compression Partners LP
Bid:
Ask:
Aktienkurse zur USA Compression Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,74 | 24,10 | 23,59 | 23,97 | 1,78% | 17.154,00 |
| 08.05.2025 | 23,35 | 23,68 | 23,01 | 23,55 | 1,90% | 608.381,00 |
| 07.05.2025 | 23,44 | 23,50 | 22,81 | 23,11 | -0,22% | 225.697,00 |
| 06.05.2025 | 23,61 | 23,71 | 22,80 | 23,16 | -4,69% | 256.072,00 |
| 05.05.2025 | 24,63 | 24,82 | 23,92 | 24,30 | -2,64% | 124.229,00 |
| 02.05.2025 | 24,42 | 24,96 | 24,25 | 24,96 | 2,21% | 63.000,00 |
| 01.05.2025 | 24,25 | 24,78 | 24,23 | 24,42 | 0,08% | 113.602,00 |
| 30.04.2025 | 24,74 | 24,95 | 24,21 | 24,40 | -2,40% | 81.442,00 |
| 29.04.2025 | 24,83 | 25,24 | 24,79 | 25,00 | -0,60% | 117.463,00 |
| 28.04.2025 | 24,95 | 25,15 | 24,29 | 25,15 | -0,44% | 104.900,00 |
| 25.04.2025 | 25,66 | 25,66 | 24,96 | 25,26 | -1,25% | 170.902,00 |
| 24.04.2025 | 25,30 | 25,71 | 25,16 | 25,58 | 1,91% | 104.420,00 |
| 23.04.2025 | 25,47 | 25,70 | 24,73 | 25,10 | -0,67% | 125.433,00 |
| 22.04.2025 | 25,00 | 25,53 | 24,74 | 25,27 | 2,22% | 182.518,00 |
| 21.04.2025 | 25,10 | 25,26 | 24,10 | 24,72 | -1,98% | 186.512,00 |
| 17.04.2025 | 24,94 | 25,78 | 24,92 | 25,22 | 1,24% | 154.167,00 |
| 16.04.2025 | 24,99 | 25,33 | 24,52 | 24,91 | -0,08% | 87.945,00 |
| 15.04.2025 | 24,56 | 24,93 | 24,19 | 24,93 | 2,09% | 196.611,00 |
| 14.04.2025 | 24,06 | 24,61 | 23,84 | 24,42 | 2,95% | 154.968,00 |
| 11.04.2025 | 22,79 | 23,72 | 22,41 | 23,72 | 3,40% | 166.150,00 |
| 10.04.2025 | 23,50 | 23,89 | 22,26 | 22,94 | -4,93% | 300.254,00 |
| 09.04.2025 | 22,12 | 24,43 | 21,72 | 24,13 | 9,09% | 654.137,00 |
| 08.04.2025 | 23,88 | 24,09 | 21,78 | 22,12 | -4,61% | 433.515,00 |
| 07.04.2025 | 22,06 | 24,00 | 21,59 | 23,19 | -1,74% | 449.177,00 |
| 04.04.2025 | 24,85 | 24,86 | 23,21 | 23,60 | -8,67% | 575.370,00 |
| 03.04.2025 | 26,52 | 26,84 | 25,64 | 25,84 | -6,68% | 312.418,00 |
| 02.04.2025 | 26,80 | 27,75 | 26,80 | 27,69 | 1,84% | 82.657,00 |
| 01.04.2025 | 26,88 | 27,36 | 26,50 | 27,19 | 0,78% | 94.811,00 |
| 31.03.2025 | 26,83 | 27,08 | 26,50 | 26,98 | -0,07% | 104.802,00 |
| 28.03.2025 | 26,87 | 27,00 | 26,46 | 27,00 | -0,11% | 84.423,00 |
| 27.03.2025 | 26,62 | 27,28 | 26,62 | 27,03 | 0,48% | 137.723,00 |
| 26.03.2025 | 27,82 | 28,09 | 26,86 | 26,90 | -3,03% | 179.988,00 |
| 25.03.2025 | 27,69 | 28,01 | 27,55 | 27,74 | 0,40% | 78.466,00 |
| 24.03.2025 | 27,37 | 27,69 | 27,16 | 27,63 | 1,84% | 93.384,00 |
| 21.03.2025 | 27,50 | 27,75 | 26,99 | 27,13 | -1,20% | 1.892.289,00 |
| 20.03.2025 | 27,50 | 27,66 | 27,19 | 27,46 | -0,62% | 190.042,00 |
| 19.03.2025 | 27,24 | 27,99 | 27,12 | 27,63 | 1,88% | 233.411,00 |
| 18.03.2025 | 26,89 | 27,43 | 26,80 | 27,12 | 0,89% | 182.838,00 |
| 17.03.2025 | 26,36 | 26,98 | 26,26 | 26,88 | 1,86% | 315.669,00 |
| 14.03.2025 | 25,65 | 26,64 | 25,46 | 26,39 | 3,73% | 562.468,00 |
| 13.03.2025 | 25,64 | 25,79 | 25,27 | 25,44 | 0,51% | 295.305,00 |
| 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 |