25,645$
0,92%
Echtzeit-Aktienkurs GasLog Partners LP
Bid:
Ask:
Aktienkurse zur GasLog Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 25,41 | 25,41 | 25,41 | 25,41 | -0,24% | 1.800,00 |
| 11.06.2025 | 25,47 | 25,47 | 25,47 | 25,47 | -0,51% | 900,00 |
| 09.06.2025 | 26,00 | 26,00 | 25,50 | 25,60 | 0,00% | 5.155,00 |
| 03.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,99% | 2.907,00 |
| 30.05.2025 | 25,10 | 25,11 | 25,10 | 25,10 | -0,36% | 440,00 |
| 23.05.2025 | 25,50 | 25,50 | 25,19 | 25,19 | -0,47% | 2.836,00 |
| 21.05.2025 | 25,31 | 25,31 | 25,31 | 25,31 | -0,12% | 832,00 |
| 19.05.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 0,56% | 200,00 |
| 16.05.2025 | 25,21 | 25,21 | 25,20 | 25,20 | -0,16% | 1.926,00 |
| 15.05.2025 | 25,24 | 25,24 | 25,24 | 25,24 | -0,08% | 672,00 |
| 14.05.2025 | 25,25 | 25,27 | 25,21 | 25,26 | 0,04% | 104.677,00 |
| 13.05.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,28% | 2.000,00 |
| 12.05.2025 | 25,13 | 25,18 | 25,13 | 25,18 | 0,32% | 4.876,00 |
| 08.05.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,32% | 2.738,00 |
| 05.05.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -0,32% | 2.432,00 |
| 02.05.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,20% | 534,00 |
| 28.04.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 0,12% | 611,00 |
| 24.04.2025 | 25,04 | 25,04 | 25,02 | 25,02 | -0,24% | 89,00 |
| 23.04.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 0,40% | 1.030,00 |
| 22.04.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -0,91% | 250,00 |
| 21.04.2025 | 25,21 | 25,21 | 25,21 | 25,21 | 0,44% | 700,00 |
| 17.04.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,20% | 900,00 |
| 16.04.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 2,16% | 1.800,00 |
| 11.04.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 0,86% | 200,00 |
| 10.04.2025 | 24,31 | 24,31 | 24,31 | 24,31 | 0,66% | 5.144,00 |
| 09.04.2025 | 24,00 | 24,15 | 23,95 | 24,15 | -0,62% | 3.110,00 |
| 08.04.2025 | 24,45 | 24,45 | 24,30 | 24,30 | 0,41% | 3.022,00 |
| 07.04.2025 | 24,24 | 24,24 | 24,20 | 24,20 | -0,94% | 1.710,00 |
| 04.04.2025 | 24,75 | 24,75 | 24,43 | 24,43 | -4,20% | 1.126,00 |
| 01.04.2025 | 25,49 | 25,50 | 25,49 | 25,50 | 0,00% | 5.100,00 |
| 31.03.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,97% | 2.000,00 |
| 26.03.2025 | 25,87 | 25,87 | 25,75 | 25,75 | 0,35% | 10.280,00 |
| 14.03.2025 | 25,82 | 25,82 | 25,65 | 25,66 | -0,62% | 2.349,00 |
| 10.03.2025 | 25,59 | 25,82 | 25,59 | 25,82 | -1,45% | 316,00 |
| 07.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,04% | 910,00 |
| 05.03.2025 | 26,21 | 26,21 | 26,21 | 26,21 | 0,31% | 5.000,00 |
| 04.03.2025 | 26,13 | 26,13 | 26,13 | 26,13 | -0,08% | 144,00 |
| 03.03.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 0,27% | 71,00 |
| 25.02.2025 | 26,11 | 26,14 | 26,08 | 26,08 | -0,08% | 1.836,00 |
| 21.02.2025 | 26,05 | 26,10 | 26,05 | 26,10 | 0,50% | 1.070,00 |
| 14.02.2025 | 26,02 | 26,02 | 25,97 | 25,97 | -0,31% | 1.510,00 |
| 13.02.2025 | 26,05 | 26,06 | 26,05 | 26,05 | 0,04% | 847.874,00 |
| 12.02.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 0,15% | 1.300,00 |
| 10.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | 1.800,00 |
| 05.02.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,19% | 400,00 |
| 04.02.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 0,00% | 492,00 |
| 30.01.2025 | 26,00 | 26,00 | 25,95 | 25,95 | 0,00% | 24.630,00 |
| 27.01.2025 | 26,00 | 26,00 | 25,95 | 25,95 | 0,19% | 125,00 |
| 13.01.2025 | 25,59 | 25,90 | 25,59 | 25,90 | 1,97% | 2.034,00 |
| 08.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,90% | 85,00 |
| 07.01.2025 | 25,63 | 25,63 | 25,63 | 25,63 | 2,36% | 3.321,00 |
| 31.12.2024 | 25,33 | 25,33 | 25,04 | 25,04 | -2,95% | 3.399,00 |
| 30.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 40,00 |
| 26.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,42% | 35,00 |
| 23.12.2024 | 25,88 | 25,91 | 25,88 | 25,91 | 0,08% | 3.200,00 |
| 20.12.2024 | 25,89 | 25,89 | 25,89 | 25,89 | -0,12% | 108,00 |
| 19.12.2024 | 25,53 | 25,92 | 25,53 | 25,92 | 0,74% | 1.500,00 |
| 16.12.2024 | 25,73 | 25,73 | 25,73 | 25,73 | 0,55% | 1.700,00 |
| 12.12.2024 | 25,59 | 25,59 | 25,59 | 25,59 | 0,20% | 644,00 |
| 10.12.2024 | 25,53 | 25,54 | 25,53 | 25,54 | -2,07% | 460,00 |
| 04.12.2024 | 26,10 | 26,10 | 26,06 | 26,08 | 0,69% | 185,00 |
| 21.11.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,19% | 45,00 |
| 20.11.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -0,50% | 750,00 |
| 18.11.2024 | 25,90 | 25,98 | 25,90 | 25,98 | 0,31% | 1.767,00 |
| 11.11.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -0,08% | 2.464,00 |
| 08.11.2024 | 25,90 | 25,92 | 25,90 | 25,92 | 0,66% | 4.170,00 |
| 06.11.2024 | 25,64 | 25,75 | 25,64 | 25,75 | 0,90% | 125,00 |
| 04.11.2024 | 25,52 | 25,52 | 25,52 | 25,52 | -0,89% | 1.300,00 |
| 29.10.2024 | 25,75 | 25,75 | 25,75 | 25,75 | -0,73% | 20,00 |
| 24.10.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -0,19% | 9.100,00 |
| 21.10.2024 | 25,99 | 25,99 | 25,99 | 25,99 | 0,31% | 2.200,00 |
| 16.10.2024 | 25,91 | 25,91 | 25,91 | 25,91 | -0,54% | 400,00 |
| 09.10.2024 | 25,99 | 26,05 | 25,99 | 26,05 | -0,04% | 1.300,00 |
| 02.10.2024 | 26,06 | 26,06 | 26,06 | 26,06 | 0,62% | 1.112,00 |
| 27.09.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -0,19% | 702,00 |
| 24.09.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -0,19% | 40,00 |
| 20.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,66% | 700,00 |
| 18.09.2024 | 25,40 | 25,83 | 25,40 | 25,83 | 1,21% | 6.500,00 |
| 17.09.2024 | 25,52 | 25,52 | 25,52 | 25,52 | -0,27% | 498,00 |
| 11.09.2024 | 25,51 | 25,59 | 25,51 | 25,59 | -0,23% | 564,00 |
| 09.09.2024 | 25,40 | 25,65 | 25,40 | 25,65 | -0,27% | 50,00 |
| 06.09.2024 | 25,72 | 25,72 | 25,72 | 25,72 | 0,16% | 1.900,00 |
| 05.09.2024 | 25,67 | 25,68 | 25,67 | 25,68 | 0,16% | 3.170,00 |
| 04.09.2024 | 25,64 | 25,64 | 25,64 | 25,64 | -0,04% | 6,00 |
| 30.08.2024 | 25,80 | 25,80 | 25,65 | 25,65 | 0,47% | 4.732,00 |
| 21.08.2024 | 25,53 | 25,53 | 25,53 | 25,53 | 0,12% | 90,00 |
| 20.08.2024 | 25,49 | 25,50 | 25,49 | 25,50 | 0,51% | 5.547,00 |
| 19.08.2024 | 25,50 | 25,50 | 25,37 | 25,37 | -0,24% | 9.900,00 |
| 16.08.2024 | 25,43 | 25,43 | 25,43 | 25,43 | 0,00% | 540,00 |
| 13.08.2024 | 25,43 | 25,43 | 25,43 | 25,43 | 0,04% | 75,00 |
| 12.08.2024 | 25,42 | 25,42 | 25,42 | 25,42 | 0,24% | 2.900,00 |
| 02.08.2024 | 25,36 | 25,36 | 25,36 | 25,36 | -0,08% | 1.440,00 |
| 01.08.2024 | 25,54 | 25,54 | 25,38 | 25,38 | -0,20% | 197,00 |
| 29.07.2024 | 25,41 | 25,50 | 25,41 | 25,43 | -0,08% | 1.153,00 |
| 26.07.2024 | 25,50 | 25,50 | 25,45 | 25,45 | 0,47% | 695,00 |
| 25.07.2024 | 25,33 | 25,33 | 25,33 | 25,33 | -0,20% | 1.825,00 |
| 23.07.2024 | 25,38 | 25,38 | 25,38 | 25,38 | -0,08% | 216,00 |
| 22.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,20% | 63,00 |
| 18.07.2024 | 25,48 | 25,48 | 25,45 | 25,45 | 0,04% | 90,00 |
| 17.07.2024 | 25,49 | 25,49 | 25,44 | 25,44 | 0,55% | 4.771,00 |