23,450$
2,67%
Echtzeit-Aktienkurs USA Compression Partners LP
Bid:
Ask:
Aktienkurse zur USA Compression Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 23,40 | 23,49 | 23,40 | 23,40 | 2,43% | 1.608,00 |
| 14.10.2025 | 22,72 | 23,08 | 22,55 | 22,84 | 0,04% | 283.919,00 |
| 13.10.2025 | 22,95 | 23,13 | 22,72 | 22,83 | 1,47% | 205.352,00 |
| 10.10.2025 | 23,24 | 23,55 | 22,46 | 22,50 | -3,76% | 230.970,00 |
| 09.10.2025 | 23,65 | 23,99 | 23,20 | 23,38 | -1,60% | 112.878,00 |
| 08.10.2025 | 23,63 | 23,81 | 23,53 | 23,76 | -0,25% | 100.011,00 |
| 07.10.2025 | 23,44 | 23,83 | 23,12 | 23,82 | 1,71% | 175.351,00 |
| 06.10.2025 | 23,53 | 23,62 | 23,25 | 23,42 | 0,26% | 142.885,00 |
| 03.10.2025 | 23,67 | 23,68 | 23,35 | 23,36 | -0,93% | 15.291,00 |
| 02.10.2025 | 23,73 | 24,00 | 23,49 | 23,58 | -1,17% | 87.310,00 |
| 01.10.2025 | 23,95 | 24,17 | 23,85 | 23,86 | -0,58% | 94.125,00 |
| 30.09.2025 | 24,13 | 24,23 | 23,81 | 24,00 | -0,58% | 168.839,00 |
| 29.09.2025 | 24,14 | 24,28 | 23,85 | 24,14 | -0,33% | 103.144,00 |
| 26.09.2025 | 24,02 | 24,30 | 24,02 | 24,22 | 0,87% | 115.794,00 |
| 25.09.2025 | 23,70 | 24,07 | 23,63 | 24,01 | 1,01% | 115.837,00 |
| 24.09.2025 | 23,62 | 23,85 | 23,46 | 23,77 | 2,15% | 155.820,00 |
| 23.09.2025 | 23,00 | 23,46 | 22,89 | 23,27 | 2,11% | 211.414,00 |
| 22.09.2025 | 23,30 | 23,53 | 22,78 | 22,79 | -2,77% | 259.328,00 |
| 19.09.2025 | 24,35 | 24,48 | 23,24 | 23,44 | -3,58% | 1.649.039,00 |
| 18.09.2025 | 24,29 | 24,67 | 24,29 | 24,31 | -0,53% | 358.028,00 |
| 17.09.2025 | 24,08 | 24,68 | 24,08 | 24,44 | 0,70% | 360.487,00 |
| 16.09.2025 | 24,02 | 24,39 | 23,91 | 24,27 | 1,13% | 273.825,00 |
| 15.09.2025 | 24,05 | 24,52 | 24,00 | 24,00 | -0,54% | 503.219,00 |
| 12.09.2025 | 23,81 | 24,49 | 23,67 | 24,13 | 1,34% | 600.008,00 |
| 11.09.2025 | 23,15 | 23,81 | 23,15 | 23,81 | 2,90% | 263.805,00 |
| 10.09.2025 | 23,41 | 23,78 | 23,01 | 23,14 | -0,47% | 293.380,00 |
| 09.09.2025 | 23,10 | 23,80 | 23,03 | 23,25 | 0,56% | 199.036,00 |
| 08.09.2025 | 23,49 | 23,89 | 22,96 | 23,12 | -1,45% | 237.572,00 |
| 05.09.2025 | 23,90 | 23,95 | 23,35 | 23,46 | -1,39% | 152.739,00 |
| 04.09.2025 | 23,78 | 24,05 | 23,66 | 23,79 | 0,25% | 196.788,00 |
| 03.09.2025 | 23,90 | 24,00 | 23,67 | 23,73 | -0,63% | 158.455,00 |
| 02.09.2025 | 24,06 | 24,16 | 23,86 | 23,88 | -0,75% | 125.478,00 |
| 29.08.2025 | 23,91 | 24,30 | 23,91 | 24,06 | -0,37% | 274.851,00 |
| 28.08.2025 | 23,90 | 24,16 | 23,85 | 24,15 | 0,46% | 80.410,00 |
| 27.08.2025 | 23,89 | 24,15 | 23,80 | 24,04 | 0,33% | 103.964,00 |
| 26.08.2025 | 24,20 | 24,20 | 23,65 | 23,96 | -0,42% | 117.112,00 |
| 25.08.2025 | 24,41 | 24,47 | 24,00 | 24,06 | -1,39% | 91.042,00 |
| 22.08.2025 | 24,43 | 24,61 | 24,13 | 24,40 | 0,54% | 116.482,00 |
| 21.08.2025 | 24,26 | 24,45 | 24,12 | 24,27 | 0,17% | 97.533,00 |
| 20.08.2025 | 24,40 | 24,40 | 24,14 | 24,23 | -0,04% | 76.203,00 |
| 19.08.2025 | 24,37 | 24,44 | 24,09 | 24,24 | -0,12% | 61.515,00 |
| 18.08.2025 | 24,20 | 24,40 | 23,96 | 24,27 | 0,21% | 126.891,00 |
| 15.08.2025 | 24,30 | 24,50 | 24,20 | 24,22 | -0,45% | 62.171,00 |
| 14.08.2025 | 24,42 | 24,58 | 24,00 | 24,33 | -1,02% | 96.880,00 |
| 13.08.2025 | 24,38 | 24,58 | 24,09 | 24,58 | 0,90% | 132.192,00 |
| 12.08.2025 | 23,92 | 24,44 | 23,82 | 24,36 | 2,83% | 197.701,00 |
| 11.08.2025 | 24,11 | 24,11 | 23,67 | 23,69 | -2,71% | 178.026,00 |
| 08.08.2025 | 23,72 | 24,35 | 23,57 | 24,35 | 3,66% | 297.585,00 |
| 07.08.2025 | 24,11 | 24,38 | 23,40 | 23,49 | -1,47% | 233.096,00 |
| 06.08.2025 | 23,67 | 24,13 | 23,49 | 23,84 | 1,97% | 153.063,00 |
| 05.08.2025 | 23,56 | 23,73 | 23,23 | 23,38 | 0,00% | 128.264,00 |
| 04.08.2025 | 23,16 | 23,38 | 22,88 | 23,38 | 0,86% | 232.128,00 |
| 01.08.2025 | 23,84 | 23,84 | 22,98 | 23,18 | -2,81% | 194.406,00 |
| 31.07.2025 | 24,07 | 24,14 | 23,72 | 23,85 | -0,91% | 117.255,00 |
| 30.07.2025 | 24,02 | 24,20 | 23,80 | 24,07 | -0,41% | 123.812,00 |
| 29.07.2025 | 23,91 | 24,19 | 23,75 | 24,17 | 0,83% | 163.202,00 |
| 28.07.2025 | 24,13 | 24,26 | 23,93 | 23,97 | -2,40% | 192.311,00 |
| 25.07.2025 | 24,78 | 24,97 | 24,31 | 24,56 | -1,09% | 393.156,00 |
| 24.07.2025 | 24,58 | 24,97 | 24,50 | 24,83 | 1,10% | 132.982,00 |
| 23.07.2025 | 24,37 | 24,65 | 24,25 | 24,56 | 1,61% | 102.556,00 |
| 22.07.2025 | 24,02 | 24,28 | 24,00 | 24,17 | 0,75% | 94.307,00 |
| 21.07.2025 | 24,38 | 24,49 | 23,92 | 23,99 | -1,03% | 136.872,00 |
| 18.07.2025 | 24,45 | 24,45 | 24,03 | 24,24 | 0,33% | 123.242,00 |
| 17.07.2025 | 24,04 | 24,19 | 23,91 | 24,16 | 0,17% | 89.912,00 |
| 16.07.2025 | 24,51 | 24,64 | 24,00 | 24,12 | -1,23% | 113.617,00 |
| 15.07.2025 | 24,52 | 24,98 | 24,37 | 24,42 | -1,21% | 131.487,00 |
| 14.07.2025 | 25,26 | 26,52 | 24,56 | 24,72 | 0,12% | 512.784,00 |
| 11.07.2025 | 24,60 | 24,87 | 24,45 | 24,69 | 0,41% | 97.136,00 |
| 10.07.2025 | 24,51 | 24,68 | 24,40 | 24,59 | -0,20% | 113.161,00 |
| 09.07.2025 | 24,69 | 24,89 | 24,50 | 24,64 | -0,56% | 54.261,00 |
| 08.07.2025 | 24,65 | 25,08 | 24,42 | 24,78 | 1,14% | 106.636,00 |
| 07.07.2025 | 24,96 | 25,10 | 24,15 | 24,50 | -1,80% | 103.429,00 |
| 03.07.2025 | 25,01 | 25,02 | 24,67 | 24,95 | 0,08% | 61.399,00 |
| 02.07.2025 | 24,42 | 25,12 | 24,33 | 24,93 | 2,09% | 95.938,00 |
| 01.07.2025 | 24,20 | 24,48 | 23,90 | 24,42 | 0,45% | 121.206,00 |
| 30.06.2025 | 24,22 | 24,68 | 24,12 | 24,31 | -0,37% | 118.765,00 |
| 27.06.2025 | 24,50 | 24,83 | 24,27 | 24,40 | -0,33% | 185.746,00 |
| 26.06.2025 | 24,08 | 24,53 | 23,91 | 24,48 | 1,83% | 144.186,00 |
| 25.06.2025 | 24,60 | 24,97 | 23,95 | 24,04 | -2,20% | 194.368,00 |
| 24.06.2025 | 24,61 | 25,00 | 24,47 | 24,58 | -0,28% | 147.283,00 |
| 23.06.2025 | 25,00 | 25,49 | 24,44 | 24,65 | -1,04% | 158.695,00 |
| 20.06.2025 | 25,33 | 25,52 | 24,84 | 24,91 | -1,50% | 1.648.109,00 |
| 18.06.2025 | 25,14 | 25,29 | 24,76 | 25,29 | 0,88% | 483.716,00 |
| 17.06.2025 | 24,95 | 25,44 | 24,71 | 25,07 | 0,48% | 251.491,00 |
| 16.06.2025 | 25,19 | 25,37 | 24,79 | 24,95 | -1,11% | 270.303,00 |
| 13.06.2025 | 25,27 | 25,49 | 24,94 | 25,23 | -0,16% | 245.790,00 |
| 12.06.2025 | 25,00 | 25,40 | 24,89 | 25,27 | 0,24% | 174.193,00 |
| 11.06.2025 | 25,50 | 25,59 | 25,08 | 25,21 | -0,47% | 381.929,00 |
| 10.06.2025 | 25,82 | 25,96 | 25,32 | 25,33 | -1,32% | 129.451,00 |
| 09.06.2025 | 25,88 | 26,03 | 25,42 | 25,67 | -1,16% | 202.422,00 |
| 06.06.2025 | 25,85 | 26,17 | 25,82 | 25,97 | 1,09% | 146.660,00 |
| 05.06.2025 | 25,69 | 26,11 | 25,33 | 25,69 | -1,00% | 164.643,00 |
| 04.06.2025 | 26,36 | 26,50 | 25,89 | 25,95 | -1,37% | 245.697,00 |
| 03.06.2025 | 25,47 | 26,44 | 25,29 | 26,31 | 4,24% | 311.898,00 |
| 02.06.2025 | 25,56 | 25,78 | 24,88 | 25,24 | 0,16% | 618.291,00 |
| 30.05.2025 | 25,40 | 25,77 | 25,19 | 25,20 | -0,83% | 1.397.012,00 |
| 29.05.2025 | 25,64 | 26,10 | 25,34 | 25,41 | -1,36% | 209.417,00 |
| 28.05.2025 | 25,95 | 26,10 | 25,50 | 25,76 | 0,04% | 154.683,00 |
| 27.05.2025 | 25,26 | 25,82 | 25,05 | 25,75 | 2,96% | 154.293,00 |
| 23.05.2025 | 24,70 | 25,24 | 24,70 | 25,01 | 1,26% | 194.077,00 |