23,510$
-1,59%
Echtzeit-Aktienkurs USA Compression Partners LP
Bid:
Ask:
Aktienkurse zur USA Compression Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 24,09 | 24,09 | 23,18 | 23,51 | -1,59% | 283.779,00 |
| 15.12.2025 | 24,26 | 24,27 | 23,63 | 23,89 | -1,53% | 309.996,00 |
| 12.12.2025 | 24,79 | 24,79 | 24,16 | 24,26 | -1,38% | 184.846,00 |
| 11.12.2025 | 24,02 | 24,66 | 24,02 | 24,60 | 1,91% | 184.580,00 |
| 10.12.2025 | 24,28 | 24,53 | 24,04 | 24,14 | -0,25% | 189.855,00 |
| 09.12.2025 | 24,35 | 24,67 | 24,15 | 24,20 | -0,04% | 104.781,00 |
| 08.12.2025 | 24,31 | 24,46 | 24,00 | 24,21 | -0,25% | 137.381,00 |
| 05.12.2025 | 24,46 | 24,91 | 24,09 | 24,27 | -0,86% | 284.293,00 |
| 04.12.2025 | 24,81 | 25,14 | 24,34 | 24,48 | -1,29% | 243.878,00 |
| 03.12.2025 | 24,91 | 25,14 | 24,77 | 24,80 | 0,73% | 279.428,00 |
| 02.12.2025 | 25,24 | 25,34 | 24,53 | 24,62 | -2,57% | 192.088,00 |
| 01.12.2025 | 25,80 | 26,07 | 24,74 | 25,27 | 0,08% | 453.736,00 |
| 28.11.2025 | 25,01 | 25,55 | 25,01 | 25,25 | 0,32% | 177.490,00 |
| 26.11.2025 | 24,41 | 25,17 | 24,38 | 25,17 | 2,53% | 412.061,00 |
| 25.11.2025 | 23,72 | 24,57 | 23,72 | 24,55 | 3,28% | 169.110,00 |
| 24.11.2025 | 23,62 | 23,99 | 23,40 | 23,77 | 0,55% | 164.877,00 |
| 21.11.2025 | 23,63 | 23,99 | 23,56 | 23,64 | -0,21% | 228.365,00 |
| 20.11.2025 | 23,77 | 24,30 | 23,43 | 23,69 | 0,30% | 221.753,00 |
| 19.11.2025 | 23,26 | 23,79 | 23,10 | 23,62 | 0,81% | 135.471,00 |
| 18.11.2025 | 23,57 | 23,57 | 23,16 | 23,43 | 0,34% | 119.407,00 |
| 17.11.2025 | 23,64 | 23,87 | 23,31 | 23,35 | -2,01% | 134.839,00 |
| 14.11.2025 | 23,54 | 24,00 | 23,33 | 23,83 | 1,36% | 133.757,00 |
| 13.11.2025 | 23,50 | 23,58 | 23,13 | 23,51 | 1,64% | 298.994,00 |
| 12.11.2025 | 23,91 | 23,91 | 22,87 | 23,13 | -3,63% | 497.607,00 |
| 11.11.2025 | 23,61 | 24,11 | 23,39 | 24,00 | 2,35% | 145.265,00 |
| 10.11.2025 | 23,90 | 23,91 | 23,10 | 23,45 | -1,26% | 431.018,00 |
| 07.11.2025 | 24,24 | 24,25 | 23,45 | 23,75 | -1,57% | 277.211,00 |
| 06.11.2025 | 23,33 | 24,28 | 23,29 | 24,13 | 2,94% | 369.332,00 |
| 05.11.2025 | 23,00 | 23,66 | 22,57 | 23,44 | 6,59% | 421.608,00 |
| 04.11.2025 | 22,15 | 22,39 | 21,92 | 21,99 | -1,26% | 253.571,00 |
| 03.11.2025 | 22,22 | 22,39 | 21,95 | 22,27 | 0,91% | 349.833,00 |
| 31.10.2025 | 22,06 | 22,32 | 21,85 | 22,07 | -0,32% | 128.796,00 |
| 30.10.2025 | 22,26 | 22,48 | 21,90 | 22,14 | 0,36% | 247.166,00 |
| 29.10.2025 | 22,25 | 22,63 | 22,01 | 22,06 | -0,85% | 214.745,00 |
| 28.10.2025 | 22,41 | 22,55 | 22,05 | 22,25 | -0,71% | 339.769,00 |
| 27.10.2025 | 22,72 | 22,72 | 22,22 | 22,41 | -2,69% | 199.103,00 |
| 24.10.2025 | 23,69 | 23,69 | 22,81 | 23,03 | 1,54% | 336.968,00 |
| 23.10.2025 | 23,60 | 23,74 | 22,67 | 22,68 | -3,16% | 497.737,00 |
| 22.10.2025 | 23,65 | 23,65 | 23,02 | 23,42 | 0,30% | 148.204,00 |
| 21.10.2025 | 23,46 | 23,83 | 23,31 | 23,35 | -0,26% | 94.263,00 |
| 20.10.2025 | 23,28 | 23,58 | 23,13 | 23,41 | 1,43% | 193.041,00 |
| 17.10.2025 | 22,89 | 23,22 | 22,66 | 23,08 | 1,90% | 132.226,00 |
| 16.10.2025 | 23,01 | 23,12 | 22,51 | 22,65 | -1,52% | 208.966,00 |
| 15.10.2025 | 23,16 | 23,52 | 23,00 | 23,00 | 0,70% | 158.194,00 |
| 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 |