25,190$
-1,25%
Echtzeit-Aktienkurs USA Compression Partners LP
Bid:
Ask:
Aktienkurse zur USA Compression Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,31 | 25,60 | 24,92 | 24,92 | -2,31% | 267.767,00 |
| 11.11.2026 | 25,00 | 25,51 | 25,00 | 25,51 | -0,04% | 210.238,00 |
| 10.11.2026 | 25,36 | 25,52 | 25,05 | 25,52 | 0,16% | 138.107,00 |
| 09.11.2026 | 25,20 | 25,70 | 25,07 | 25,48 | 2,04% | 440.100,00 |
| 06.11.2026 | 24,75 | 25,15 | 24,40 | 24,97 | 3,01% | 261.695,00 |
| 05.11.2026 | 25,03 | 25,13 | 24,15 | 24,24 | -0,86% | 279.041,00 |
| 04.11.2026 | 25,12 | 25,33 | 24,45 | 24,45 | -4,75% | 282.365,00 |
| 03.11.2026 | 25,00 | 26,06 | 25,00 | 25,67 | 3,51% | 173.703,00 |
| 02.11.2026 | 25,15 | 25,39 | 24,77 | 24,80 | -2,71% | 179.028,00 |
| 30.10.2026 | 25,23 | 25,82 | 25,01 | 25,49 | 1,27% | 168.438,00 |
| 29.10.2026 | 25,29 | 25,36 | 24,76 | 25,17 | -0,20% | 109.959,00 |
| 28.10.2026 | 24,94 | 25,43 | 24,76 | 25,22 | 0,52% | 161.265,00 |
| 27.10.2026 | 24,75 | 25,39 | 24,52 | 25,09 | 0,20% | 168.095,00 |
| 26.10.2026 | 24,60 | 25,04 | 24,23 | 25,04 | -0,04% | 498.683,00 |
| 23.10.2026 | 25,25 | 25,47 | 25,05 | 25,05 | 0,12% | 214.470,00 |
| 22.10.2026 | 25,28 | 25,49 | 24,55 | 25,02 | -0,60% | 141.881,00 |
| 21.10.2026 | 25,54 | 25,59 | 25,17 | 25,17 | -1,49% | 83.459,00 |
| 20.10.2026 | 25,01 | 25,58 | 25,01 | 25,55 | 2,24% | 108.969,00 |
| 19.10.2026 | 25,21 | 25,70 | 24,99 | 24,99 | -2,08% | 84.530,00 |
| 16.10.2026 | 25,21 | 25,52 | 24,95 | 25,52 | 2,57% | 138.957,00 |
| 15.10.2026 | 25,00 | 25,00 | 24,40 | 24,88 | 0,08% | 154.936,00 |
| 14.10.2026 | 25,71 | 25,76 | 24,77 | 24,86 | -3,49% | 240.419,00 |
| 13.10.2026 | 25,53 | 25,76 | 25,02 | 25,76 | 0,39% | 209.988,00 |
| 12.10.2026 | 25,89 | 26,02 | 25,33 | 25,66 | -1,12% | 173.096,00 |
| 09.10.2026 | 25,17 | 26,00 | 25,17 | 25,95 | 2,25% | 80.981,00 |
| 08.10.2026 | 25,25 | 25,39 | 25,03 | 25,38 | -0,55% | 250.335,00 |
| 07.10.2026 | 25,72 | 26,10 | 25,30 | 25,52 | -1,24% | 170.384,00 |
| 06.10.2026 | 25,58 | 25,95 | 25,38 | 25,84 | 1,77% | 78.042,00 |
| 05.10.2026 | 25,68 | 25,95 | 25,33 | 25,39 | -0,12% | 64.381,00 |
| 02.10.2026 | 25,35 | 25,50 | 25,21 | 25,42 | 0,59% | 119.915,00 |
| 01.10.2026 | 24,75 | 25,27 | 24,72 | 25,27 | 1,61% | 933.498,00 |
| 30.09.2026 | 25,15 | 25,16 | 24,76 | 24,87 | -0,56% | 208.406,00 |
| 29.09.2026 | 25,34 | 25,35 | 24,82 | 25,01 | -1,26% | 352.337,00 |
| 28.09.2026 | 25,73 | 25,73 | 25,14 | 25,33 | -0,82% | 309.869,00 |
| 25.09.2026 | 25,58 | 25,65 | 25,25 | 25,54 | 0,04% | 323.513,00 |
| 24.09.2026 | 25,74 | 26,24 | 25,18 | 25,53 | -1,16% | 348.779,00 |
| 23.09.2026 | 25,61 | 25,88 | 25,35 | 25,83 | 1,10% | 247.412,00 |
| 22.09.2026 | 26,16 | 26,28 | 25,43 | 25,55 | -2,41% | 293.801,00 |
| 21.09.2026 | 26,80 | 26,80 | 25,83 | 26,18 | -2,57% | 389.138,00 |
| 18.09.2026 | 26,46 | 26,98 | 26,22 | 26,87 | 2,67% | 3.087.853,00 |
| 17.09.2026 | 26,12 | 26,52 | 26,07 | 26,17 | 0,11% | 473.573,00 |
| 16.09.2026 | 26,17 | 26,61 | 26,00 | 26,14 | -0,76% | 351.690,00 |
| 15.09.2026 | 26,56 | 27,00 | 26,12 | 26,34 | -1,31% | 440.210,00 |
| 14.09.2026 | 27,70 | 27,70 | 26,55 | 26,69 | -3,44% | 500.980,00 |
| 11.09.2026 | 27,72 | 27,93 | 27,58 | 27,64 | -0,47% | 525.209,00 |
| 10.09.2026 | 27,70 | 27,90 | 27,42 | 27,77 | 0,33% | 581.440,00 |
| 09.09.2026 | 27,83 | 27,87 | 27,62 | 27,68 | 0,73% | 392.788,00 |
| 08.09.2026 | 27,36 | 27,78 | 27,24 | 27,48 | 0,77% | 224.402,00 |
| 04.09.2026 | 27,24 | 27,46 | 27,10 | 27,27 | -1,05% | 173.777,00 |
| 03.09.2026 | 27,55 | 27,62 | 27,21 | 27,56 | 0,33% | 227.902,00 |
| 02.09.2026 | 27,20 | 27,60 | 26,96 | 27,47 | 0,99% | 369.650,00 |
| 01.09.2026 | 27,12 | 27,27 | 26,81 | 27,20 | 0,52% | 475.611,00 |
| 31.08.2026 | 27,07 | 27,14 | 26,83 | 27,06 | 0,48% | 217.902,00 |
| 28.08.2026 | 26,55 | 26,99 | 26,55 | 26,93 | 0,67% | 89.850,00 |
| 27.08.2026 | 27,15 | 27,15 | 26,63 | 26,75 | -1,18% | 338.092,00 |
| 26.08.2026 | 26,82 | 27,21 | 26,69 | 27,07 | 1,16% | 273.878,00 |
| 25.08.2026 | 26,50 | 26,91 | 26,34 | 26,76 | 1,21% | 354.339,00 |
| 24.08.2026 | 26,60 | 26,77 | 26,33 | 26,44 | -0,41% | 278.742,00 |
| 21.08.2026 | 26,61 | 26,61 | 26,06 | 26,55 | 0,72% | 154.620,00 |
| 20.08.2026 | 26,81 | 26,92 | 26,32 | 26,36 | -1,82% | 157.688,00 |
| 19.08.2026 | 26,86 | 26,92 | 26,31 | 26,85 | 0,67% | 327.455,00 |
| 18.08.2026 | 26,98 | 27,06 | 26,46 | 26,67 | -0,89% | 285.458,00 |
| 17.08.2026 | 26,84 | 27,03 | 26,40 | 26,91 | 1,09% | 368.204,00 |
| 14.08.2026 | 25,96 | 26,75 | 25,96 | 26,62 | 2,15% | 621.281,00 |
| 13.08.2026 | 26,51 | 26,51 | 25,85 | 26,06 | -1,66% | 344.989,00 |
| 12.08.2026 | 25,93 | 26,53 | 25,80 | 26,50 | 2,55% | 157.643,00 |
| 11.08.2026 | 25,66 | 26,23 | 25,60 | 25,84 | -0,73% | 208.611,00 |
| 10.08.2026 | 25,75 | 26,09 | 25,54 | 26,03 | 0,81% | 538.023,00 |
| 07.08.2026 | 26,09 | 26,23 | 25,46 | 25,82 | -1,00% | 278.471,00 |
| 06.08.2026 | 26,04 | 26,39 | 25,97 | 26,08 | 1,44% | 212.221,00 |
| 05.08.2026 | 26,25 | 26,47 | 25,66 | 25,71 | -2,32% | 177.911,00 |
| 04.08.2026 | 26,00 | 26,40 | 25,64 | 26,32 | 2,41% | 211.370,00 |
| 03.08.2026 | 26,03 | 26,32 | 25,26 | 25,70 | -1,76% | 420.425,00 |
| 31.07.2026 | 26,34 | 26,61 | 25,81 | 26,16 | 0,15% | 333.803,00 |
| 30.07.2026 | 25,51 | 26,14 | 25,51 | 26,12 | 2,67% | 242.551,00 |
| 29.07.2026 | 25,91 | 26,16 | 25,40 | 25,44 | -1,74% | 206.877,00 |
| 28.07.2026 | 25,66 | 26,08 | 25,37 | 25,89 | 0,78% | 181.589,00 |
| 27.07.2026 | 25,75 | 26,03 | 25,53 | 25,69 | -2,62% | 331.347,00 |
| 24.07.2026 | 26,89 | 27,24 | 26,31 | 26,38 | -1,93% | 203.797,00 |
| 23.07.2026 | 26,94 | 27,39 | 26,65 | 26,90 | 0,11% | 176.366,00 |
| 22.07.2026 | 27,24 | 27,39 | 26,81 | 26,87 | -0,37% | 140.850,00 |
| 21.07.2026 | 26,89 | 27,17 | 26,74 | 26,97 | 0,78% | 123.276,00 |
| 20.07.2026 | 26,25 | 27,08 | 26,25 | 26,76 | 2,57% | 201.099,00 |
| 17.07.2026 | 27,01 | 27,09 | 26,02 | 26,09 | -3,05% | 191.752,00 |
| 16.07.2026 | 26,60 | 27,25 | 26,60 | 26,91 | 1,17% | 74.290,00 |
| 15.07.2026 | 27,26 | 27,41 | 26,59 | 26,60 | -1,85% | 233.406,00 |
| 14.07.2026 | 26,80 | 27,24 | 26,80 | 27,10 | 0,78% | 205.397,00 |
| 13.07.2026 | 26,80 | 27,16 | 26,41 | 26,89 | 1,55% | 295.772,00 |
| 10.07.2026 | 26,45 | 27,09 | 26,17 | 26,48 | -0,08% | 54.121,00 |
| 09.07.2026 | 27,06 | 27,30 | 26,27 | 26,50 | -1,92% | 114.648,00 |
| 08.07.2026 | 26,23 | 27,18 | 26,01 | 27,02 | 3,68% | 358.526,00 |
| 07.07.2026 | 25,92 | 26,28 | 25,64 | 26,06 | 2,16% | 122.257,00 |
| 06.07.2026 | 26,06 | 26,60 | 25,50 | 25,51 | -3,22% | 164.659,00 |
| 02.07.2026 | 26,10 | 26,57 | 26,02 | 26,36 | 1,00% | 168.058,00 |
| 01.07.2026 | 26,09 | 26,73 | 25,81 | 26,10 | -1,10% | 193.284,00 |
| 30.06.2026 | 26,25 | 26,50 | 26,09 | 26,39 | 1,38% | 67.375,00 |
| 29.06.2026 | 26,15 | 26,42 | 26,02 | 26,03 | -1,18% | 86.308,00 |
| 26.06.2026 | 26,10 | 26,51 | 26,10 | 26,34 | -0,19% | 108.730,00 |
| 25.06.2026 | 24,95 | 26,41 | 24,91 | 26,39 | 6,37% | 174.191,00 |
| 24.06.2026 | 26,20 | 26,49 | 24,81 | 24,81 | -5,52% | 367.316,00 |