22,040$
-0,36%
Echtzeit-Aktienkurs NGL Energy Partners LP
Bid:
Ask:
Aktienkurse zur NGL Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 22,23 | 22,49 | 21,95 | 21,95 | -0,77% | 159.425,00 |
| 27.06.2025 | 22,28 | 22,40 | 21,98 | 22,12 | -0,27% | 43.054,00 |
| 26.06.2025 | 22,37 | 22,37 | 22,10 | 22,18 | -0,63% | 50.044,00 |
| 25.06.2025 | 22,35 | 22,43 | 22,30 | 22,32 | -0,49% | 8.408,00 |
| 24.06.2025 | 22,29 | 22,62 | 22,29 | 22,43 | 1,08% | 9.549,00 |
| 23.06.2025 | 22,22 | 22,57 | 22,10 | 22,19 | 0,14% | 22.064,00 |
| 20.06.2025 | 22,45 | 22,59 | 22,10 | 22,16 | 0,07% | 22.588,00 |
| 18.06.2025 | 22,19 | 22,20 | 22,01 | 22,15 | -0,25% | 13.712,00 |
| 17.06.2025 | 22,31 | 22,32 | 22,01 | 22,20 | -0,40% | 13.231,00 |
| 16.06.2025 | 22,25 | 22,32 | 21,97 | 22,29 | -0,04% | 33.399,00 |
| 13.06.2025 | 22,70 | 22,70 | 22,25 | 22,30 | -1,76% | 59.740,00 |
| 12.06.2025 | 22,50 | 22,70 | 22,48 | 22,70 | 0,89% | 22.136,00 |
| 11.06.2025 | 22,50 | 22,50 | 22,34 | 22,50 | 0,04% | 10.847,00 |
| 10.06.2025 | 22,50 | 22,50 | 22,39 | 22,49 | 1,22% | 15.820,00 |
| 09.06.2025 | 22,22 | 22,26 | 22,20 | 22,22 | -0,09% | 28.716,00 |
| 06.06.2025 | 22,20 | 22,25 | 22,19 | 22,24 | 0,18% | 17.969,00 |
| 05.06.2025 | 22,23 | 22,25 | 22,12 | 22,20 | -0,22% | 17.057,00 |
| 04.06.2025 | 22,60 | 22,65 | 22,16 | 22,25 | -1,77% | 22.697,00 |
| 03.06.2025 | 22,98 | 22,99 | 22,40 | 22,65 | -0,79% | 19.098,00 |
| 02.06.2025 | 22,74 | 22,83 | 22,13 | 22,83 | 0,13% | 13.639,00 |
| 30.05.2025 | 20,99 | 22,80 | 20,99 | 22,80 | 8,88% | 107.541,00 |
| 29.05.2025 | 21,09 | 21,09 | 20,68 | 20,94 | -0,33% | 24.322,00 |
| 28.05.2025 | 21,12 | 21,24 | 21,00 | 21,01 | -0,54% | 8.112,00 |
| 27.05.2025 | 20,13 | 21,32 | 20,13 | 21,13 | 4,84% | 37.474,00 |
| 23.05.2025 | 20,23 | 20,23 | 20,00 | 20,15 | -0,49% | 7.447,00 |
| 22.05.2025 | 20,50 | 20,85 | 20,01 | 20,25 | 0,54% | 8.653,00 |
| 21.05.2025 | 20,22 | 20,24 | 20,02 | 20,14 | -1,05% | 7.833,00 |
| 20.05.2025 | 20,47 | 20,49 | 20,10 | 20,36 | -1,66% | 14.958,00 |
| 19.05.2025 | 19,95 | 20,85 | 19,79 | 20,70 | 3,55% | 8.721,00 |
| 16.05.2025 | 19,95 | 20,28 | 19,95 | 19,99 | -0,05% | 18.625,00 |
| 15.05.2025 | 20,46 | 20,46 | 20,00 | 20,00 | -2,28% | 22.471,00 |
| 14.05.2025 | 20,20 | 20,47 | 20,03 | 20,47 | 1,32% | 22.963,00 |
| 13.05.2025 | 20,62 | 21,12 | 20,20 | 20,20 | -1,22% | 16.775,00 |
| 12.05.2025 | 20,70 | 21,13 | 20,00 | 20,45 | 0,49% | 110.087,00 |
| 09.05.2025 | 20,48 | 20,75 | 20,30 | 20,35 | -0,83% | 19.179,00 |
| 08.05.2025 | 20,47 | 20,62 | 20,00 | 20,52 | 0,34% | 188.644,00 |
| 07.05.2025 | 21,10 | 21,12 | 20,02 | 20,45 | 0,25% | 157.829,00 |
| 06.05.2025 | 20,85 | 20,85 | 20,00 | 20,40 | -2,16% | 112.564,00 |
| 05.05.2025 | 20,78 | 21,08 | 20,75 | 20,85 | -0,90% | 69.456,00 |
| 02.05.2025 | 20,77 | 21,15 | 20,77 | 21,04 | 0,88% | 11.981,00 |
| 01.05.2025 | 21,15 | 21,15 | 20,76 | 20,86 | -1,39% | 13.425,00 |
| 30.04.2025 | 21,01 | 21,35 | 20,97 | 21,15 | 0,71% | 15.139,00 |
| 29.04.2025 | 21,25 | 21,31 | 20,98 | 21,00 | -0,99% | 14.150,00 |
| 28.04.2025 | 21,70 | 21,77 | 21,17 | 21,21 | -1,71% | 18.271,00 |
| 25.04.2025 | 21,25 | 22,00 | 21,08 | 21,58 | 1,55% | 12.820,00 |
| 24.04.2025 | 21,19 | 21,56 | 20,68 | 21,25 | 0,38% | 14.138,00 |
| 23.04.2025 | 21,06 | 21,62 | 21,02 | 21,17 | 0,47% | 21.421,00 |
| 22.04.2025 | 21,12 | 21,29 | 20,90 | 21,07 | -0,19% | 37.330,00 |
| 21.04.2025 | 21,61 | 21,83 | 20,25 | 21,11 | -2,90% | 53.199,00 |
| 17.04.2025 | 21,60 | 21,90 | 21,42 | 21,74 | 0,32% | 14.644,00 |
| 16.04.2025 | 21,99 | 21,99 | 21,58 | 21,67 | -0,60% | 7.987,00 |
| 15.04.2025 | 21,84 | 22,25 | 21,00 | 21,80 | -0,46% | 43.074,00 |
| 14.04.2025 | 21,80 | 22,22 | 21,57 | 21,90 | 2,43% | 12.009,00 |
| 11.04.2025 | 21,09 | 21,61 | 19,93 | 21,38 | 3,09% | 64.420,00 |
| 10.04.2025 | 21,09 | 22,20 | 20,14 | 20,74 | -6,70% | 96.649,00 |
| 09.04.2025 | 22,41 | 22,50 | 18,91 | 22,23 | 0,68% | 167.003,00 |
| 08.04.2025 | 22,59 | 22,59 | 22,08 | 22,08 | -0,49% | 31.555,00 |
| 07.04.2025 | 22,66 | 22,95 | 22,10 | 22,19 | -1,13% | 23.086,00 |
| 04.04.2025 | 23,16 | 23,17 | 22,00 | 22,44 | -4,13% | 60.375,00 |
| 03.04.2025 | 23,59 | 23,68 | 23,27 | 23,41 | -0,90% | 13.516,00 |
| 02.04.2025 | 23,22 | 23,72 | 23,21 | 23,62 | 0,48% | 31.678,00 |
| 01.04.2025 | 23,80 | 23,84 | 23,12 | 23,51 | -2,00% | 82.467,00 |
| 31.03.2025 | 23,96 | 24,05 | 23,95 | 23,99 | 0,17% | 140.238,00 |
| 28.03.2025 | 24,00 | 24,00 | 23,89 | 23,95 | -0,21% | 37.340,00 |
| 27.03.2025 | 23,98 | 24,01 | 23,91 | 24,00 | 0,33% | 21.313,00 |
| 26.03.2025 | 23,90 | 24,05 | 23,90 | 23,92 | -0,33% | 72.129,00 |
| 25.03.2025 | 23,90 | 24,00 | 23,89 | 24,00 | 0,33% | 23.771,00 |
| 24.03.2025 | 23,87 | 23,95 | 23,87 | 23,92 | 0,21% | 27.214,00 |
| 21.03.2025 | 24,00 | 24,03 | 23,86 | 23,87 | -0,54% | 98.410,00 |
| 20.03.2025 | 23,87 | 24,00 | 23,86 | 24,00 | 0,55% | 32.395,00 |
| 19.03.2025 | 23,87 | 23,90 | 23,85 | 23,87 | 0,00% | 39.291,00 |
| 18.03.2025 | 23,87 | 23,87 | 23,86 | 23,87 | 0,00% | 20.120,00 |
| 17.03.2025 | 23,87 | 23,87 | 23,84 | 23,87 | 0,00% | 22.031,00 |
| 14.03.2025 | 23,86 | 24,00 | 23,84 | 23,87 | -0,04% | 10.643,00 |
| 13.03.2025 | 23,87 | 23,89 | 23,84 | 23,88 | 0,04% | 37.693,00 |
| 12.03.2025 | 23,91 | 23,91 | 23,85 | 23,87 | -0,08% | 13.569,00 |
| 11.03.2025 | 23,88 | 23,91 | 23,85 | 23,89 | -0,08% | 11.559,00 |
| 10.03.2025 | 23,91 | 23,91 | 23,86 | 23,91 | 0,29% | 16.119,00 |
| 07.03.2025 | 23,91 | 23,93 | 23,83 | 23,84 | -0,08% | 103.720,00 |
| 06.03.2025 | 23,95 | 23,95 | 23,86 | 23,86 | -0,25% | 10.968,00 |
| 05.03.2025 | 23,93 | 23,93 | 23,83 | 23,92 | -0,13% | 24.342,00 |
| 04.03.2025 | 23,87 | 23,98 | 23,86 | 23,95 | 0,04% | 39.265,00 |
| 03.03.2025 | 23,85 | 24,00 | 23,85 | 23,94 | 0,21% | 39.405,00 |
| 28.02.2025 | 23,87 | 23,89 | 23,83 | 23,89 | 0,08% | 33.368,00 |
| 27.02.2025 | 23,87 | 23,87 | 23,85 | 23,87 | 0,00% | 27.394,00 |
| 26.02.2025 | 23,84 | 23,87 | 23,84 | 23,87 | 0,00% | 15.443,00 |
| 25.02.2025 | 23,87 | 23,87 | 23,80 | 23,87 | 0,04% | 14.318,00 |
| 24.02.2025 | 23,88 | 23,99 | 23,85 | 23,86 | -0,04% | 9.601,00 |
| 21.02.2025 | 23,87 | 23,87 | 23,84 | 23,87 | 0,00% | 9.495,00 |
| 20.02.2025 | 23,95 | 23,95 | 23,85 | 23,87 | 0,00% | 34.124,00 |
| 19.02.2025 | 23,86 | 23,96 | 23,85 | 23,87 | 0,00% | 28.806,00 |
| 18.02.2025 | 23,86 | 24,00 | 23,85 | 23,87 | -0,11% | 5.637,00 |
| 14.02.2025 | 23,94 | 23,94 | 23,88 | 23,90 | -0,02% | 9.831,00 |
| 13.02.2025 | 23,87 | 23,94 | 23,85 | 23,90 | 0,29% | 39.268,00 |
| 12.02.2025 | 23,95 | 23,95 | 23,82 | 23,83 | -0,08% | 19.775,00 |
| 11.02.2025 | 24,00 | 24,00 | 23,83 | 23,85 | -0,62% | 32.146,00 |
| 10.02.2025 | 23,92 | 24,00 | 23,88 | 24,00 | 0,08% | 18.087,00 |
| 07.02.2025 | 23,90 | 24,14 | 23,90 | 23,98 | 0,29% | 29.552,00 |
| 06.02.2025 | 23,88 | 23,96 | 23,88 | 23,91 | -0,17% | 5.870,00 |
| 05.02.2025 | 23,99 | 24,00 | 23,90 | 23,95 | -0,21% | 7.885,00 |