24,040$
0,80%
Echtzeit-Aktienkurs NGL Energy Partners LP
Bid:
Ask:
Aktienkurse zur NGL Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,96 | 24,13 | 23,82 | 24,07 | 0,93% | 124.022,00 |
| 11.12.2025 | 23,87 | 24,24 | 23,83 | 23,85 | 0,00% | 98.766,00 |
| 10.12.2025 | 23,82 | 23,85 | 23,77 | 23,85 | 0,13% | 29.189,00 |
| 09.12.2025 | 23,82 | 23,85 | 23,70 | 23,82 | 0,07% | 821.713,00 |
| 08.12.2025 | 23,84 | 23,85 | 23,76 | 23,80 | -0,20% | 23.426,00 |
| 05.12.2025 | 23,85 | 24,00 | 23,80 | 23,85 | 0,29% | 129.577,00 |
| 04.12.2025 | 23,81 | 23,85 | 23,73 | 23,78 | -0,08% | 31.859,00 |
| 03.12.2025 | 23,83 | 23,83 | 23,60 | 23,80 | 0,42% | 37.327,00 |
| 02.12.2025 | 23,80 | 23,83 | 23,54 | 23,70 | -0,59% | 32.022,00 |
| 01.12.2025 | 23,40 | 23,85 | 23,40 | 23,84 | 2,32% | 18.224,00 |
| 28.11.2025 | 23,74 | 23,85 | 23,30 | 23,30 | -1,56% | 39.598,00 |
| 26.11.2025 | 23,80 | 23,85 | 23,67 | 23,67 | 0,04% | 32.018,00 |
| 25.11.2025 | 23,85 | 23,85 | 23,65 | 23,66 | -0,59% | 16.404,00 |
| 24.11.2025 | 23,82 | 23,85 | 23,75 | 23,80 | 0,68% | 29.943,00 |
| 21.11.2025 | 23,45 | 23,66 | 23,45 | 23,64 | 0,34% | 12.700,00 |
| 20.11.2025 | 23,70 | 23,75 | 23,41 | 23,56 | -0,63% | 8.401,00 |
| 19.11.2025 | 23,12 | 23,78 | 23,12 | 23,71 | 2,15% | 17.242,00 |
| 18.11.2025 | 23,45 | 23,73 | 23,00 | 23,21 | -0,85% | 169.291,00 |
| 17.11.2025 | 23,85 | 23,98 | 23,30 | 23,41 | -1,84% | 104.064,00 |
| 14.11.2025 | 23,85 | 24,00 | 23,71 | 23,85 | 0,04% | 23.343,00 |
| 13.11.2025 | 23,83 | 23,85 | 23,80 | 23,84 | 0,13% | 14.747,00 |
| 12.11.2025 | 23,85 | 23,85 | 23,67 | 23,81 | 0,44% | 31.219,00 |
| 11.11.2025 | 23,82 | 23,84 | 23,71 | 23,71 | -0,23% | 14.813,00 |
| 10.11.2025 | 23,85 | 23,87 | 23,67 | 23,76 | 0,38% | 30.540,00 |
| 07.11.2025 | 24,00 | 24,00 | 23,60 | 23,67 | -0,55% | 42.166,00 |
| 06.11.2025 | 23,78 | 23,90 | 23,63 | 23,80 | 0,13% | 23.326,00 |
| 05.11.2025 | 22,58 | 23,83 | 22,58 | 23,77 | 6,78% | 68.354,00 |
| 04.11.2025 | 22,39 | 22,43 | 22,22 | 22,26 | -0,18% | 14.785,00 |
| 03.11.2025 | 22,37 | 22,50 | 22,29 | 22,30 | 0,68% | 13.975,00 |
| 31.10.2025 | 22,41 | 22,49 | 22,13 | 22,15 | -0,49% | 39.721,00 |
| 30.10.2025 | 22,46 | 22,56 | 22,12 | 22,26 | 0,63% | 37.294,00 |
| 29.10.2025 | 22,35 | 22,53 | 22,12 | 22,12 | -0,36% | 30.914,00 |
| 28.10.2025 | 22,49 | 22,56 | 22,19 | 22,20 | -0,22% | 25.233,00 |
| 27.10.2025 | 22,40 | 22,59 | 22,02 | 22,25 | 0,00% | 60.004,00 |
| 24.10.2025 | 22,75 | 22,89 | 22,25 | 22,25 | -1,55% | 79.101,00 |
| 23.10.2025 | 22,86 | 22,86 | 22,53 | 22,60 | -0,79% | 18.408,00 |
| 22.10.2025 | 22,78 | 22,88 | 22,70 | 22,78 | 0,04% | 4.549,00 |
| 21.10.2025 | 22,50 | 22,92 | 22,50 | 22,77 | 1,65% | 7.120,00 |
| 20.10.2025 | 22,52 | 22,94 | 22,39 | 22,40 | -0,40% | 26.736,00 |
| 17.10.2025 | 22,34 | 22,52 | 22,27 | 22,49 | 0,31% | 6.987,00 |
| 16.10.2025 | 22,45 | 22,52 | 22,35 | 22,42 | 0,00% | 10.061,00 |
| 15.10.2025 | 22,40 | 22,48 | 22,23 | 22,42 | 0,76% | 19.342,00 |
| 14.10.2025 | 22,64 | 22,68 | 22,12 | 22,25 | -2,15% | 173.641,00 |
| 13.10.2025 | 23,01 | 23,15 | 22,62 | 22,74 | 1,34% | 27.596,00 |
| 10.10.2025 | 23,44 | 23,44 | 22,26 | 22,44 | -2,86% | 74.744,00 |
| 09.10.2025 | 23,08 | 23,31 | 23,05 | 23,10 | 0,22% | 6.505,00 |
| 08.10.2025 | 23,48 | 23,53 | 23,05 | 23,05 | -0,17% | 7.116,00 |
| 07.10.2025 | 23,47 | 23,47 | 23,08 | 23,09 | -1,03% | 15.552,00 |
| 06.10.2025 | 23,44 | 23,44 | 23,15 | 23,33 | 0,86% | 8.978,00 |
| 02.10.2025 | 22,44 | 23,19 | 22,44 | 23,13 | -0,04% | 17.409,00 |
| 01.10.2025 | 23,16 | 23,16 | 22,78 | 23,14 | -0,64% | 24.342,00 |
| 30.09.2025 | 23,91 | 23,93 | 23,29 | 23,29 | -2,35% | 82.567,00 |
| 29.09.2025 | 23,87 | 23,92 | 23,74 | 23,85 | -0,25% | 18.744,00 |
| 26.09.2025 | 23,95 | 23,95 | 23,71 | 23,91 | 0,00% | 32.248,00 |
| 25.09.2025 | 23,98 | 24,00 | 23,55 | 23,91 | -0,38% | 36.529,00 |
| 24.09.2025 | 23,53 | 24,00 | 23,53 | 24,00 | 1,61% | 26.902,00 |
| 23.09.2025 | 23,90 | 23,93 | 23,29 | 23,62 | 0,21% | 19.092,00 |
| 22.09.2025 | 23,90 | 23,92 | 23,25 | 23,57 | -1,30% | 162.429,00 |
| 19.09.2025 | 23,87 | 23,88 | 23,42 | 23,88 | -0,21% | 268.266,00 |
| 18.09.2025 | 23,97 | 24,00 | 23,31 | 23,93 | -0,08% | 27.706,00 |
| 17.09.2025 | 23,93 | 23,97 | 23,92 | 23,95 | -0,13% | 17.816,00 |
| 16.09.2025 | 23,96 | 24,00 | 23,75 | 23,98 | -0,05% | 24.156,00 |
| 15.09.2025 | 23,83 | 24,00 | 23,81 | 23,99 | 0,57% | 14.671,00 |
| 12.09.2025 | 23,81 | 23,90 | 23,37 | 23,86 | 0,27% | 36.401,00 |
| 11.09.2025 | 23,99 | 24,00 | 23,77 | 23,79 | -0,44% | 26.462,00 |
| 10.09.2025 | 23,83 | 23,99 | 23,58 | 23,90 | -0,44% | 12.981,00 |
| 09.09.2025 | 24,00 | 24,00 | 23,70 | 24,00 | 0,41% | 11.635,00 |
| 08.09.2025 | 23,62 | 23,92 | 23,62 | 23,90 | 1,23% | 12.481,00 |
| 05.09.2025 | 23,40 | 23,64 | 23,40 | 23,61 | 0,68% | 10.789,00 |
| 04.09.2025 | 23,59 | 23,60 | 23,08 | 23,45 | 1,21% | 4.278,00 |
| 03.09.2025 | 23,20 | 23,22 | 23,02 | 23,17 | 0,22% | 41.537,00 |
| 02.09.2025 | 23,14 | 23,45 | 23,10 | 23,12 | 1,05% | 17.831,00 |
| 29.08.2025 | 23,75 | 23,75 | 22,79 | 22,88 | -3,58% | 319.479,00 |
| 28.08.2025 | 23,41 | 23,75 | 23,35 | 23,73 | 1,63% | 16.798,00 |
| 27.08.2025 | 23,15 | 23,35 | 23,15 | 23,35 | 0,82% | 8.326,00 |
| 26.08.2025 | 23,23 | 23,23 | 23,15 | 23,16 | 0,19% | 8.486,00 |
| 25.08.2025 | 22,79 | 23,32 | 22,70 | 23,12 | 1,36% | 28.761,00 |
| 22.08.2025 | 22,63 | 22,83 | 22,63 | 22,80 | 1,05% | 6.251,00 |
| 21.08.2025 | 22,57 | 22,57 | 22,55 | 22,57 | -0,10% | 551,00 |
| 20.08.2025 | 22,58 | 22,65 | 22,50 | 22,59 | -0,22% | 6.822,00 |
| 19.08.2025 | 22,42 | 22,70 | 22,42 | 22,64 | 0,31% | 13.269,00 |
| 18.08.2025 | 22,21 | 22,69 | 22,20 | 22,57 | 1,37% | 22.336,00 |
| 15.08.2025 | 22,39 | 22,39 | 22,16 | 22,27 | 0,52% | 16.151,00 |
| 14.08.2025 | 22,35 | 22,35 | 22,05 | 22,15 | -0,49% | 11.361,00 |
| 13.08.2025 | 22,05 | 22,38 | 21,98 | 22,26 | 2,11% | 28.749,00 |
| 12.08.2025 | 21,75 | 22,23 | 21,56 | 21,80 | 1,25% | 24.482,00 |
| 11.08.2025 | 21,29 | 21,67 | 20,95 | 21,53 | 2,03% | 34.785,00 |
| 08.08.2025 | 20,51 | 22,00 | 20,51 | 21,10 | 2,44% | 166.231,00 |
| 07.08.2025 | 21,25 | 21,26 | 20,48 | 20,60 | -2,32% | 102.285,00 |
| 06.08.2025 | 21,15 | 21,65 | 20,73 | 21,09 | -0,61% | 107.428,00 |
| 05.08.2025 | 21,84 | 21,96 | 20,68 | 21,22 | -2,26% | 44.096,00 |
| 04.08.2025 | 22,40 | 22,42 | 21,31 | 21,71 | -1,76% | 52.802,00 |
| 01.08.2025 | 22,45 | 22,45 | 22,10 | 22,10 | -0,67% | 6.477,00 |
| 31.07.2025 | 22,40 | 22,46 | 22,17 | 22,25 | -0,49% | 49.780,00 |
| 30.07.2025 | 22,28 | 22,49 | 22,14 | 22,36 | 0,40% | 24.295,00 |
| 29.07.2025 | 22,02 | 22,27 | 22,02 | 22,27 | 0,18% | 1.468,00 |
| 28.07.2025 | 22,31 | 22,31 | 21,99 | 22,23 | 1,07% | 11.938,00 |
| 25.07.2025 | 21,91 | 22,07 | 21,90 | 22,00 | 0,44% | 16.664,00 |
| 24.07.2025 | 22,23 | 22,28 | 21,80 | 21,90 | -0,77% | 12.415,00 |
| 23.07.2025 | 22,40 | 22,40 | 22,04 | 22,07 | 0,23% | 12.450,00 |