21,650$
-0,09%
Echtzeit-Aktienkurs USA Compression Partners LP
Bid:
Ask:
Aktienkurse zur USA Compression Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 21,71 | 21,72 | 21,24 | 21,65 | -0,09% | 67.088,00 |
| 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 |
| 16.10.2024 | 22,81 | 23,03 | 22,71 | 22,76 | 0,04% | 190.120,00 |
| 15.10.2024 | 22,77 | 22,90 | 22,48 | 22,75 | -0,87% | 176.267,00 |
| 14.10.2024 | 23,16 | 23,22 | 22,83 | 22,95 | -0,48% | 192.223,00 |
| 11.10.2024 | 23,16 | 23,27 | 22,97 | 23,06 | -0,30% | 116.908,00 |
| 10.10.2024 | 22,93 | 23,15 | 22,76 | 23,13 | 1,40% | 108.927,00 |
| 09.10.2024 | 22,53 | 22,88 | 22,44 | 22,81 | 1,24% | 155.055,00 |
| 08.10.2024 | 23,05 | 23,05 | 22,46 | 22,53 | -2,26% | 196.395,00 |
| 07.10.2024 | 22,86 | 23,22 | 22,86 | 23,05 | 0,17% | 235.468,00 |
| 04.10.2024 | 23,19 | 23,20 | 22,82 | 23,01 | -0,13% | 130.187,00 |
| 03.10.2024 | 22,85 | 23,21 | 22,85 | 23,04 | 0,44% | 127.585,00 |
| 02.10.2024 | 23,19 | 23,35 | 22,77 | 22,94 | -1,04% | 114.111,00 |
| 01.10.2024 | 22,67 | 23,28 | 22,67 | 23,18 | 1,13% | 124.578,00 |
| 30.09.2024 | 22,57 | 23,15 | 22,53 | 22,92 | 1,51% | 252.178,00 |
| 27.09.2024 | 22,14 | 22,81 | 22,14 | 22,58 | 1,99% | 108.224,00 |
| 26.09.2024 | 22,70 | 22,83 | 22,11 | 22,14 | -2,64% | 143.469,00 |
| 25.09.2024 | 22,80 | 23,01 | 22,72 | 22,74 | -0,96% | 124.942,00 |
| 24.09.2024 | 23,23 | 23,32 | 22,92 | 22,96 | -0,69% | 99.598,00 |
| 23.09.2024 | 22,96 | 23,28 | 22,72 | 23,12 | 1,45% | 113.077,00 |
| 20.09.2024 | 22,74 | 22,98 | 22,72 | 22,79 | -0,22% | 392.816,00 |
| 19.09.2024 | 23,02 | 23,20 | 22,70 | 22,84 | 0,22% | 207.356,00 |
| 18.09.2024 | 23,06 | 23,12 | 22,76 | 22,79 | -1,09% | 187.837,00 |
| 17.09.2024 | 22,79 | 23,34 | 22,79 | 23,04 | 0,88% | 227.744,00 |
| 16.09.2024 | 22,55 | 23,03 | 22,55 | 22,84 | 1,47% | 244.243,00 |
| 13.09.2024 | 22,52 | 22,84 | 22,37 | 22,51 | -0,04% | 157.074,00 |
| 12.09.2024 | 22,07 | 22,54 | 21,99 | 22,52 | 2,88% | 183.579,00 |
| 11.09.2024 | 22,07 | 22,33 | 21,85 | 21,89 | -0,14% | 280.334,00 |
| 10.09.2024 | 21,80 | 21,97 | 21,61 | 21,92 | 0,97% | 337.449,00 |
| 09.09.2024 | 22,00 | 22,17 | 21,63 | 21,71 | -0,60% | 252.509,00 |
| 06.09.2024 | 22,23 | 22,49 | 21,84 | 21,84 | -1,80% | 228.004,00 |
| 05.09.2024 | 22,48 | 22,59 | 22,22 | 22,24 | -0,13% | 139.807,00 |
| 04.09.2024 | 22,20 | 22,62 | 22,16 | 22,27 | 0,32% | 142.648,00 |
| 03.09.2024 | 22,28 | 22,50 | 22,08 | 22,20 | -1,38% | 243.131,00 |
| 30.08.2024 | 22,46 | 22,79 | 22,30 | 22,51 | -0,22% | 241.275,00 |
| 29.08.2024 | 22,00 | 22,79 | 22,00 | 22,56 | 2,83% | 217.639,00 |
| 28.08.2024 | 22,09 | 22,28 | 21,85 | 21,94 | -1,04% | 352.629,00 |
| 27.08.2024 | 22,50 | 22,70 | 21,97 | 22,17 | -1,64% | 277.833,00 |
| 26.08.2024 | 22,30 | 22,87 | 22,30 | 22,54 | 1,85% | 213.905,00 |
| 23.08.2024 | 21,96 | 22,52 | 21,96 | 22,13 | 1,33% | 208.225,00 |
| 22.08.2024 | 21,96 | 22,28 | 21,79 | 21,84 | 0,09% | 201.311,00 |
| 21.08.2024 | 21,94 | 22,17 | 21,71 | 21,82 | 0,32% | 242.996,00 |
| 20.08.2024 | 22,15 | 22,21 | 21,67 | 21,75 | -1,94% | 247.875,00 |
| 19.08.2024 | 22,41 | 22,72 | 22,11 | 22,18 | -0,94% | 198.925,00 |
| 16.08.2024 | 22,01 | 22,57 | 21,99 | 22,39 | 1,87% | 360.601,00 |
| 15.08.2024 | 21,72 | 22,26 | 21,66 | 21,98 | 1,85% | 325.587,00 |
| 14.08.2024 | 21,44 | 21,81 | 21,22 | 21,58 | 0,98% | 374.161,00 |
| 13.08.2024 | 21,50 | 21,68 | 21,12 | 21,37 | -0,33% | 479.776,00 |
| 12.08.2024 | 21,96 | 22,14 | 21,39 | 21,44 | -2,37% | 282.230,00 |
| 09.08.2024 | 22,19 | 22,38 | 21,91 | 21,96 | -1,13% | 274.268,00 |
| 08.08.2024 | 21,83 | 22,56 | 21,75 | 22,21 | 1,74% | 1.218.272,00 |
| 07.08.2024 | 21,86 | 22,24 | 21,73 | 21,83 | 0,14% | 652.329,00 |
| 06.08.2024 | 21,50 | 22,01 | 21,07 | 21,80 | 3,37% | 746.214,00 |
| 05.08.2024 | 22,01 | 22,03 | 21,06 | 21,09 | -5,13% | 745.149,00 |
| 02.08.2024 | 22,87 | 22,96 | 22,02 | 22,23 | -2,24% | 569.047,00 |
| 01.08.2024 | 22,99 | 23,21 | 22,61 | 22,74 | -0,87% | 458.652,00 |
| 31.07.2024 | 22,97 | 23,11 | 22,77 | 22,94 | 0,44% | 313.266,00 |
| 30.07.2024 | 22,68 | 22,93 | 22,68 | 22,84 | 0,71% | 362.164,00 |
| 29.07.2024 | 23,13 | 23,16 | 22,60 | 22,68 | -1,61% | 177.127,00 |
| 26.07.2024 | 22,97 | 23,14 | 22,82 | 23,05 | 0,57% | 267.264,00 |
| 25.07.2024 | 22,78 | 23,19 | 22,78 | 22,92 | 0,26% | 231.474,00 |
| 24.07.2024 | 23,20 | 23,23 | 22,80 | 22,86 | -1,17% | 393.284,00 |
| 23.07.2024 | 23,61 | 23,67 | 23,03 | 23,13 | -1,70% | 403.011,00 |
| 22.07.2024 | 23,57 | 23,78 | 23,38 | 23,53 | -3,05% | 325.642,00 |
| 19.07.2024 | 24,62 | 24,73 | 24,25 | 24,27 | -1,42% | 294.035,00 |
| 18.07.2024 | 24,65 | 24,85 | 24,57 | 24,62 | 0,00% | 233.944,00 |
| 17.07.2024 | 24,70 | 24,90 | 24,48 | 24,62 | -0,16% | 371.240,00 |
| 16.07.2024 | 24,41 | 24,89 | 24,37 | 24,66 | 1,07% | 297.747,00 |
| 15.07.2024 | 24,23 | 24,53 | 24,08 | 24,40 | 1,16% | 545.658,00 |
| 12.07.2024 | 24,10 | 24,21 | 23,93 | 24,12 | 0,58% | 247.067,00 |
| 11.07.2024 | 23,86 | 24,02 | 23,82 | 23,98 | 1,10% | 285.119,00 |
| 10.07.2024 | 23,67 | 23,79 | 23,60 | 23,72 | 0,21% | 195.813,00 |
| 09.07.2024 | 23,68 | 23,94 | 23,30 | 23,67 | 0,17% | 179.780,00 |
| 08.07.2024 | 23,75 | 23,85 | 23,54 | 23,63 | -0,34% | 188.677,00 |
| 05.07.2024 | 23,90 | 23,98 | 23,60 | 23,71 | -0,42% | 246.389,00 |
| 03.07.2024 | 23,90 | 23,94 | 23,75 | 23,81 | 0,38% | 110.671,00 |
| 02.07.2024 | 23,63 | 23,84 | 23,53 | 23,72 | 0,30% | 155.977,00 |
| 01.07.2024 | 23,81 | 23,95 | 23,53 | 23,65 | -0,34% | 221.902,00 |
| 28.06.2024 | 23,92 | 24,09 | 23,73 | 23,73 | -0,50% | 757.125,00 |
| 27.06.2024 | 24,02 | 24,02 | 23,56 | 23,85 | 0,00% | 193.389,00 |
| 26.06.2024 | 23,91 | 24,05 | 23,80 | 23,85 | -0,33% | 205.054,00 |
| 25.06.2024 | 24,10 | 24,17 | 23,91 | 23,93 | -0,58% | 260.139,00 |
| 24.06.2024 | 23,86 | 24,35 | 23,86 | 24,07 | 0,88% | 608.513,00 |
| 21.06.2024 | 23,84 | 23,91 | 23,51 | 23,86 | -0,17% | 4.559.414,00 |
| 20.06.2024 | 24,20 | 24,21 | 23,63 | 23,90 | -0,91% | 753.782,00 |
| 18.06.2024 | 24,15 | 24,30 | 23,96 | 24,12 | 0,21% | 793.041,00 |
| 17.06.2024 | 23,30 | 24,25 | 23,30 | 24,07 | 2,29% | 676.552,00 |
| 14.06.2024 | 23,89 | 24,19 | 23,50 | 23,53 | -0,25% | 799.258,00 |