27,510$
-4,21%
Echtzeit-Aktienkurs USA Compression Partners LP
Bid:
Ask:
Aktienkurse zur USA Compression Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,50 | 28,83 | 27,41 | 27,53 | -4,14% | 262.569,00 |
| 28.05.2026 | 28,77 | 29,19 | 28,59 | 28,72 | -0,93% | 203.123,00 |
| 27.05.2026 | 29,15 | 29,45 | 28,52 | 28,99 | -0,34% | 265.186,00 |
| 26.05.2026 | 28,90 | 29,44 | 28,27 | 29,09 | 0,00% | 249.532,00 |
| 22.05.2026 | 29,50 | 29,60 | 28,90 | 29,09 | -1,22% | 208.825,00 |
| 21.05.2026 | 29,75 | 29,84 | 29,19 | 29,45 | -0,71% | 132.656,00 |
| 20.05.2026 | 30,30 | 30,36 | 29,19 | 29,66 | -2,11% | 169.327,00 |
| 19.05.2026 | 30,40 | 30,55 | 29,76 | 30,30 | 0,36% | 161.338,00 |
| 18.05.2026 | 29,63 | 30,43 | 28,97 | 30,19 | 1,75% | 203.105,00 |
| 15.05.2026 | 29,49 | 29,94 | 29,24 | 29,67 | 0,54% | 224.218,00 |
| 14.05.2026 | 28,54 | 29,67 | 28,50 | 29,51 | 2,79% | 254.995,00 |
| 13.05.2026 | 29,11 | 29,50 | 28,62 | 28,71 | -1,75% | 135.500,00 |
| 12.05.2026 | 27,66 | 29,47 | 27,26 | 29,22 | 6,53% | 252.208,00 |
| 11.05.2026 | 28,05 | 28,19 | 27,33 | 27,43 | -2,52% | 220.102,00 |
| 08.05.2026 | 27,35 | 28,14 | 27,35 | 28,14 | 1,92% | 491.984,00 |
| 07.05.2026 | 26,80 | 27,61 | 26,39 | 27,61 | 2,26% | 222.261,00 |
| 06.05.2026 | 27,16 | 27,39 | 26,51 | 27,00 | -1,28% | 171.162,00 |
| 05.05.2026 | 26,76 | 27,70 | 26,75 | 27,35 | 1,48% | 107.276,00 |
| 04.05.2026 | 27,65 | 27,77 | 26,86 | 26,95 | -2,88% | 190.998,00 |
| 01.05.2026 | 27,59 | 27,77 | 27,18 | 27,75 | 1,02% | 134.316,00 |
| 30.04.2026 | 26,73 | 27,48 | 26,66 | 27,47 | 1,03% | 214.418,00 |
| 29.04.2026 | 27,29 | 27,31 | 26,81 | 27,19 | 0,04% | 114.874,00 |
| 28.04.2026 | 27,05 | 27,26 | 26,57 | 27,18 | 1,49% | 157.754,00 |
| 27.04.2026 | 27,11 | 27,11 | 26,74 | 26,78 | -2,69% | 108.580,00 |
| 24.04.2026 | 27,28 | 27,60 | 27,26 | 27,52 | 0,33% | 179.294,00 |
| 23.04.2026 | 27,02 | 27,48 | 26,87 | 27,43 | 2,12% | 124.480,00 |
| 22.04.2026 | 26,50 | 27,00 | 26,45 | 26,86 | 1,55% | 190.619,00 |
| 21.04.2026 | 26,30 | 26,90 | 25,87 | 26,45 | 0,76% | 137.605,00 |
| 20.04.2026 | 26,48 | 26,84 | 26,11 | 26,25 | -1,06% | 314.235,00 |
| 17.04.2026 | 26,56 | 26,67 | 25,88 | 26,53 | -0,71% | 161.314,00 |
| 16.04.2026 | 26,81 | 27,17 | 26,63 | 26,72 | -0,45% | 219.137,00 |
| 15.04.2026 | 27,13 | 27,32 | 26,77 | 26,84 | -0,59% | 75.502,00 |
| 14.04.2026 | 27,50 | 27,64 | 26,70 | 27,00 | -1,93% | 257.927,00 |
| 13.04.2026 | 27,86 | 27,86 | 27,07 | 27,53 | -0,15% | 159.163,00 |
| 10.04.2026 | 27,50 | 27,66 | 27,23 | 27,57 | -0,43% | 48.471,00 |
| 09.04.2026 | 28,11 | 28,67 | 27,14 | 27,69 | -1,98% | 232.109,00 |
| 08.04.2026 | 27,07 | 28,31 | 27,04 | 28,25 | 2,06% | 148.482,00 |
| 07.04.2026 | 27,36 | 27,88 | 27,36 | 27,68 | 0,80% | 128.522,00 |
| 06.04.2026 | 27,44 | 27,60 | 27,16 | 27,46 | -0,58% | 114.592,00 |
| 02.04.2026 | 27,83 | 27,97 | 27,36 | 27,62 | -0,18% | 76.823,00 |
| 01.04.2026 | 27,03 | 27,73 | 26,55 | 27,67 | 2,03% | 187.893,00 |
| 31.03.2026 | 27,16 | 27,63 | 26,76 | 27,12 | -0,62% | 170.937,00 |
| 30.03.2026 | 27,82 | 28,32 | 27,00 | 27,29 | -3,12% | 153.991,00 |
| 27.03.2026 | 28,44 | 28,50 | 27,75 | 28,17 | -1,02% | 235.506,00 |
| 26.03.2026 | 28,10 | 28,77 | 27,82 | 28,46 | 0,81% | 330.626,00 |
| 25.03.2026 | 28,47 | 28,59 | 28,18 | 28,23 | -0,77% | 99.938,00 |
| 24.03.2026 | 28,48 | 28,65 | 27,91 | 28,45 | 1,75% | 112.420,00 |
| 23.03.2026 | 28,70 | 28,70 | 27,86 | 27,96 | -2,44% | 329.603,00 |
| 20.03.2026 | 28,75 | 28,80 | 28,22 | 28,66 | 0,46% | 1.271.137,00 |
| 19.03.2026 | 28,12 | 28,90 | 28,01 | 28,53 | 0,99% | 251.357,00 |
| 18.03.2026 | 28,23 | 28,35 | 27,80 | 28,25 | -0,56% | 161.846,00 |
| 17.03.2026 | 28,00 | 28,61 | 27,99 | 28,41 | 1,50% | 185.452,00 |
| 16.03.2026 | 27,27 | 27,99 | 27,08 | 27,99 | 1,30% | 163.061,00 |
| 13.03.2026 | 27,25 | 27,63 | 26,90 | 27,63 | 1,39% | 243.585,00 |
| 12.03.2026 | 27,75 | 27,76 | 26,84 | 27,25 | -0,73% | 216.827,00 |
| 11.03.2026 | 27,73 | 28,00 | 27,42 | 27,45 | -0,29% | 140.796,00 |
| 10.03.2026 | 27,28 | 28,09 | 27,07 | 27,53 | 0,18% | 447.871,00 |
| 09.03.2026 | 28,00 | 28,03 | 27,25 | 27,48 | -1,19% | 288.541,00 |
| 06.03.2026 | 27,80 | 27,85 | 27,38 | 27,81 | 0,22% | 218.983,00 |
| 05.03.2026 | 27,63 | 27,88 | 27,37 | 27,75 | 0,14% | 155.441,00 |
| 04.03.2026 | 27,40 | 27,72 | 26,95 | 27,71 | 1,02% | 145.424,00 |
| 03.03.2026 | 27,84 | 27,84 | 26,81 | 27,43 | -1,15% | 245.602,00 |
| 02.03.2026 | 27,37 | 27,76 | 26,99 | 27,75 | 1,57% | 175.664,00 |
| 27.02.2026 | 27,59 | 27,62 | 27,06 | 27,32 | -1,01% | 186.750,00 |
| 26.02.2026 | 27,57 | 27,69 | 27,28 | 27,60 | 0,11% | 134.041,00 |
| 25.02.2026 | 27,04 | 27,62 | 26,60 | 27,57 | 2,34% | 284.617,00 |
| 24.02.2026 | 26,95 | 26,96 | 26,51 | 26,94 | 0,00% | 147.006,00 |
| 23.02.2026 | 26,82 | 27,31 | 26,40 | 26,94 | 0,64% | 185.418,00 |
| 20.02.2026 | 27,02 | 27,21 | 26,45 | 26,77 | -0,48% | 206.788,00 |
| 19.02.2026 | 26,75 | 26,90 | 26,24 | 26,90 | 1,28% | 208.077,00 |
| 18.02.2026 | 26,60 | 26,74 | 26,07 | 26,56 | 2,43% | 166.577,00 |
| 17.02.2026 | 26,74 | 27,08 | 25,61 | 25,93 | -2,52% | 264.060,00 |
| 13.02.2026 | 26,20 | 26,68 | 26,20 | 26,60 | 0,68% | 123.006,00 |
| 12.02.2026 | 26,82 | 27,20 | 26,14 | 26,42 | -2,26% | 198.895,00 |
| 11.02.2026 | 26,85 | 27,13 | 26,59 | 27,03 | 1,69% | 142.178,00 |
| 10.02.2026 | 26,80 | 26,80 | 25,99 | 26,58 | -0,52% | 229.462,00 |
| 09.02.2026 | 26,28 | 26,94 | 26,24 | 26,72 | 1,40% | 442.284,00 |
| 06.02.2026 | 26,28 | 26,49 | 26,09 | 26,35 | 0,76% | 202.963,00 |
| 05.02.2026 | 25,70 | 26,16 | 25,60 | 26,15 | 1,32% | 264.815,00 |
| 04.02.2026 | 25,67 | 25,89 | 25,13 | 25,81 | 1,10% | 130.392,00 |
| 03.02.2026 | 25,37 | 25,54 | 25,11 | 25,53 | 0,87% | 103.318,00 |
| 02.02.2026 | 25,73 | 25,73 | 25,08 | 25,31 | -2,13% | 229.737,00 |
| 30.01.2026 | 25,50 | 25,86 | 25,11 | 25,86 | 0,23% | 172.398,00 |
| 29.01.2026 | 25,36 | 25,80 | 25,22 | 25,80 | 2,22% | 335.641,00 |
| 28.01.2026 | 25,37 | 25,37 | 24,94 | 25,24 | 0,16% | 179.095,00 |
| 27.01.2026 | 24,84 | 25,31 | 24,76 | 25,20 | 1,12% | 366.346,00 |
| 26.01.2026 | 24,75 | 25,10 | 24,32 | 24,92 | -0,91% | 266.236,00 |
| 23.01.2026 | 25,43 | 25,56 | 25,14 | 25,15 | -0,12% | 270.971,00 |
| 22.01.2026 | 25,03 | 25,43 | 25,03 | 25,18 | 0,20% | 193.958,00 |
| 21.01.2026 | 25,15 | 25,75 | 25,08 | 25,13 | 0,64% | 151.927,00 |
| 20.01.2026 | 25,64 | 25,75 | 24,78 | 24,97 | -2,58% | 319.046,00 |
| 16.01.2026 | 25,72 | 25,72 | 25,25 | 25,63 | -0,39% | 166.201,00 |
| 15.01.2026 | 25,00 | 25,73 | 25,00 | 25,73 | 1,54% | 271.949,00 |
| 14.01.2026 | 25,52 | 25,95 | 25,10 | 25,34 | -0,55% | 208.541,00 |
| 13.01.2026 | 25,25 | 25,54 | 25,20 | 25,48 | 1,43% | 172.425,00 |
| 12.01.2026 | 25,12 | 25,14 | 24,82 | 25,12 | 0,32% | 160.858,00 |
| 09.01.2026 | 24,68 | 25,07 | 24,47 | 25,04 | 1,46% | 273.654,00 |
| 08.01.2026 | 23,95 | 24,74 | 23,95 | 24,68 | 3,05% | 161.442,00 |
| 07.01.2026 | 23,82 | 24,19 | 23,63 | 23,95 | 0,63% | 250.169,00 |
| 06.01.2026 | 23,91 | 24,36 | 23,71 | 23,80 | -0,92% | 424.374,00 |