25,695$
0,69%
Echtzeit-Aktienkurs GasLog Partners LP
Bid:
Ask:
Aktienkurse zur GasLog Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.07.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,43% | 270,00 |
| 09.07.2024 | 25,41 | 25,41 | 25,41 | 25,41 | 0,20% | 50,00 |
| 08.07.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 1,24% | 55,00 |
| 28.06.2024 | 25,24 | 25,24 | 25,05 | 25,05 | -0,63% | 1.659,00 |
| 27.06.2024 | 25,21 | 25,21 | 25,21 | 25,21 | -0,20% | 30,00 |
| 25.06.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 0,84% | 21,00 |
| 21.06.2024 | 25,10 | 25,10 | 25,05 | 25,05 | -0,08% | 870,00 |
| 18.06.2024 | 25,15 | 25,15 | 25,07 | 25,07 | 0,48% | 49,00 |
| 14.06.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -0,20% | 135,00 |
| 13.06.2024 | 25,01 | 25,01 | 25,00 | 25,00 | -0,79% | 875,00 |
| 12.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,04% | 75,00 |
| 11.06.2024 | 25,22 | 25,22 | 25,21 | 25,21 | 0,20% | 1.165,00 |
| 10.06.2024 | 25,13 | 25,18 | 25,13 | 25,16 | -1,02% | 2.860,00 |
| 07.06.2024 | 25,50 | 25,50 | 25,42 | 25,42 | 0,04% | 209,00 |
| 06.06.2024 | 25,48 | 25,51 | 25,41 | 25,41 | 0,28% | 793,00 |
| 05.06.2024 | 25,37 | 25,37 | 25,34 | 25,34 | 0,08% | 176,00 |
| 04.06.2024 | 25,32 | 25,32 | 25,32 | 25,32 | 0,18% | 1.700,00 |
| 03.06.2024 | 25,23 | 25,29 | 25,23 | 25,28 | 0,12% | 2.002,00 |
| 30.05.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 0,42% | 200,00 |
| 24.05.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 0,16% | 1.200,00 |
| 22.05.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,08% | 600,00 |
| 21.05.2024 | 25,08 | 25,08 | 25,08 | 25,08 | 0,32% | 500,00 |
| 16.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 2.210,00 |
| 14.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,44% | 700,00 |
| 13.05.2024 | 24,98 | 24,98 | 24,89 | 24,89 | -0,32% | 2.367,00 |
| 09.05.2024 | 24,94 | 24,97 | 24,94 | 24,97 | 1,50% | 514,00 |
| 02.05.2024 | 24,50 | 24,60 | 24,50 | 24,60 | -0,81% | 1.394,00 |
| 30.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,20% | 3.500,00 |
| 29.04.2024 | 24,81 | 24,81 | 24,75 | 24,75 | -0,20% | 1.500,00 |
| 24.04.2024 | 24,90 | 24,90 | 24,80 | 24,80 | 0,57% | 1.000,00 |
| 22.04.2024 | 24,66 | 24,66 | 24,66 | 24,66 | -0,20% | 48,00 |
| 17.04.2024 | 24,71 | 24,71 | 24,71 | 24,71 | -0,16% | 95,00 |
| 16.04.2024 | 24,88 | 24,88 | 24,75 | 24,75 | -0,44% | 1.148,00 |
| 11.04.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 1,06% | 300,00 |
| 08.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,61% | 207,00 |
| 05.04.2024 | 24,85 | 24,85 | 24,75 | 24,75 | -0,88% | 2.200,00 |
| 03.04.2024 | 24,97 | 24,97 | 24,97 | 24,97 | 0,24% | 1.800,00 |
| 01.04.2024 | 24,91 | 24,91 | 24,91 | 24,91 | -0,16% | 800,00 |
| 27.03.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 0,40% | 150,00 |
| 25.03.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -0,14% | 48,00 |
| 22.03.2024 | 25,11 | 25,11 | 24,77 | 24,89 | 0,02% | 2.899,00 |
| 21.03.2024 | 24,85 | 24,89 | 24,75 | 24,88 | -0,36% | 1.399,00 |
| 20.03.2024 | 25,02 | 25,12 | 24,75 | 24,97 | 0,29% | 3.210,00 |
| 19.03.2024 | 24,80 | 25,02 | 24,80 | 24,90 | 0,28% | 4.297,00 |
| 18.03.2024 | 24,75 | 24,89 | 24,68 | 24,83 | 0,73% | 5.022,00 |
| 15.03.2024 | 24,73 | 24,75 | 24,55 | 24,65 | -0,04% | 6.564,00 |
| 14.03.2024 | 24,69 | 24,80 | 24,60 | 24,66 | -0,12% | 1.193,00 |
| 13.03.2024 | 24,82 | 24,83 | 24,61 | 24,69 | -0,56% | 6.729,00 |
| 12.03.2024 | 24,67 | 24,83 | 24,67 | 24,83 | 0,77% | 986,00 |
| 11.03.2024 | 24,74 | 24,74 | 24,61 | 24,64 | -0,12% | 1.145,00 |
| 08.03.2024 | 24,63 | 24,69 | 24,55 | 24,67 | 0,32% | 3.817,00 |
| 07.03.2024 | 24,74 | 24,74 | 24,55 | 24,59 | -1,71% | 2.303,00 |
| 06.03.2024 | 25,15 | 25,15 | 25,00 | 25,02 | -0,32% | 1.297,00 |
| 05.03.2024 | 25,10 | 25,15 | 25,09 | 25,10 | 0,20% | 366,00 |
| 04.03.2024 | 24,94 | 25,05 | 24,90 | 25,05 | 0,68% | 5.439,00 |
| 01.03.2024 | 24,89 | 24,89 | 24,88 | 24,88 | 0,14% | 572,00 |
| 29.02.2024 | 24,78 | 24,91 | 24,78 | 24,85 | 53,74% | 2.862,00 |
| 04.09.2020 | 16,18 | 16,39 | 16,13 | 16,16 | -3,23% | 6.081,00 |
| 03.09.2020 | 17,01 | 17,05 | 16,60 | 16,70 | -2,11% | 11.182,00 |
| 02.09.2020 | 17,01 | 17,29 | 17,00 | 17,06 | -0,06% | 7.715,00 |
| 01.09.2020 | 17,19 | 17,21 | 17,06 | 17,07 | -0,76% | 2.710,00 |
| 31.08.2020 | 17,23 | 17,24 | 16,96 | 17,20 | 0,47% | 10.808,00 |
| 28.08.2020 | 16,85 | 17,12 | 16,85 | 17,12 | 2,21% | 4.561,00 |
| 27.08.2020 | 17,10 | 17,18 | 16,75 | 16,75 | -0,12% | 2.674,00 |
| 26.08.2020 | 17,26 | 17,26 | 16,77 | 16,77 | -1,29% | 5.030,00 |
| 25.08.2020 | 16,26 | 16,99 | 16,26 | 16,99 | 5,66% | 6.911,00 |
| 24.08.2020 | 16,44 | 16,78 | 16,08 | 16,08 | -2,96% | 18.580,00 |