22,470$
0,99%
Echtzeit-Aktienkurs NGL Energy Partners LP
Bid:
Ask:
Aktienkurse zur NGL Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,47 | 22,47 | 22,47 | 22,47 | 0,99% | 5.000,00 |
| 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 |
| 22.07.2025 | 22,22 | 22,42 | 21,94 | 22,02 | 0,96% | 9.498,00 |
| 21.07.2025 | 22,40 | 22,49 | 21,73 | 21,81 | -2,65% | 23.666,00 |
| 18.07.2025 | 22,15 | 22,40 | 22,15 | 22,40 | 0,69% | 8.887,00 |
| 17.07.2025 | 22,28 | 22,49 | 22,16 | 22,25 | -1,11% | 18.008,00 |
| 16.07.2025 | 22,50 | 22,50 | 22,27 | 22,50 | 0,09% | 25.993,00 |
| 15.07.2025 | 22,33 | 22,50 | 22,27 | 22,48 | 0,36% | 21.108,00 |
| 14.07.2025 | 22,33 | 22,45 | 22,20 | 22,40 | 0,80% | 28.068,00 |
| 11.07.2025 | 22,23 | 22,40 | 22,16 | 22,22 | 0,01% | 7.627,00 |
| 10.07.2025 | 22,12 | 22,24 | 22,11 | 22,22 | 0,63% | 9.769,00 |
| 09.07.2025 | 21,94 | 22,27 | 21,92 | 22,08 | 0,41% | 11.441,00 |
| 08.07.2025 | 21,70 | 22,01 | 21,70 | 21,99 | 1,29% | 9.029,00 |
| 07.07.2025 | 21,88 | 22,37 | 21,65 | 21,71 | -0,73% | 37.247,00 |
| 03.07.2025 | 21,60 | 21,88 | 21,60 | 21,87 | 0,97% | 6.979,00 |
| 02.07.2025 | 21,19 | 21,71 | 21,19 | 21,66 | 1,85% | 5.891,00 |
| 01.07.2025 | 21,84 | 21,84 | 20,33 | 21,27 | -3,12% | 47.655,00 |
| 30.06.2025 | 22,47 | 22,49 | 21,95 | 21,95 | -0,77% | 159.309,00 |
| 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 | 22,18 | 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 |