20,420$
-0,49%
Echtzeit-Aktienkurs NGL Energy Partners LP
Bid:
Ask:
Aktienkurse zur NGL Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 20,23 | 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 |
| 04.02.2025 | 23,96 | 24,00 | 23,96 | 24,00 | 0,00% | 20.322,00 |
| 03.02.2025 | 23,70 | 24,14 | 23,69 | 24,00 | 1,31% | 17.622,00 |
| 31.01.2025 | 23,88 | 24,00 | 23,69 | 23,69 | -1,29% | 37.384,00 |
| 30.01.2025 | 23,88 | 24,00 | 23,88 | 24,00 | 0,17% | 7.309,00 |
| 29.01.2025 | 24,00 | 24,00 | 23,95 | 23,96 | -1,11% | 6.892,00 |
| 28.01.2025 | 23,94 | 24,23 | 23,88 | 24,23 | 0,96% | 13.766,00 |
| 27.01.2025 | 23,88 | 24,25 | 23,76 | 24,00 | 0,23% | 27.381,00 |
| 24.01.2025 | 23,97 | 23,97 | 23,95 | 23,95 | -0,22% | 5.096,00 |
| 23.01.2025 | 24,00 | 24,00 | 23,93 | 24,00 | 0,13% | 8.767,00 |
| 22.01.2025 | 24,00 | 24,00 | 23,91 | 23,97 | -0,08% | 13.626,00 |
| 21.01.2025 | 23,90 | 24,00 | 23,90 | 23,99 | 0,17% | 5.939,00 |
| 17.01.2025 | 23,81 | 23,98 | 23,81 | 23,95 | 0,20% | 4.619,00 |
| 16.01.2025 | 23,76 | 24,10 | 23,76 | 23,90 | -0,58% | 5.196,00 |
| 15.01.2025 | 23,94 | 24,05 | 23,75 | 24,04 | 0,38% | 45.648,00 |
| 14.01.2025 | 23,80 | 23,99 | 23,80 | 23,95 | 0,71% | 17.972,00 |
| 13.01.2025 | 23,75 | 23,96 | 23,65 | 23,78 | 0,13% | 11.738,00 |
| 10.01.2025 | 23,70 | 23,78 | 23,69 | 23,75 | -0,13% | 14.291,00 |
| 08.01.2025 | 23,67 | 23,78 | 23,65 | 23,78 | 0,08% | 8.898,00 |
| 07.01.2025 | 23,77 | 23,85 | 23,23 | 23,76 | -0,59% | 26.531,00 |
| 06.01.2025 | 23,82 | 23,95 | 23,82 | 23,90 | 0,00% | 20.880,00 |
| 03.01.2025 | 23,67 | 24,00 | 23,67 | 23,90 | 1,04% | 7.158,00 |
| 02.01.2025 | 23,90 | 23,93 | 23,39 | 23,66 | -1,44% | 16.491,00 |
| 31.12.2024 | 23,18 | 24,00 | 22,75 | 24,00 | 0,59% | 58.596,00 |
| 30.12.2024 | 23,74 | 23,95 | 23,70 | 23,86 | 0,76% | 28.361,00 |
| 27.12.2024 | 23,88 | 23,88 | 23,63 | 23,68 | -0,50% | 18.661,00 |
| 26.12.2024 | 23,94 | 23,94 | 23,80 | 23,80 | -0,21% | 16.239,00 |
| 24.12.2024 | 23,95 | 23,95 | 23,77 | 23,85 | 0,00% | 14.990,00 |
| 23.12.2024 | 23,95 | 23,95 | 23,80 | 23,85 | 0,13% | 15.056,00 |
| 20.12.2024 | 23,91 | 23,95 | 23,80 | 23,82 | 0,04% | 11.160,00 |
| 19.12.2024 | 23,78 | 23,94 | 23,70 | 23,81 | 0,13% | 18.954,00 |
| 18.12.2024 | 23,88 | 23,95 | 23,70 | 23,78 | -0,29% | 16.591,00 |
| 17.12.2024 | 23,70 | 23,95 | 23,70 | 23,85 | 0,00% | 15.955,00 |
| 16.12.2024 | 23,83 | 23,91 | 23,60 | 23,85 | 1,36% | 9.838,00 |
| 13.12.2024 | 23,83 | 23,95 | 23,51 | 23,53 | -0,76% | 8.338,00 |
| 12.12.2024 | 23,80 | 23,90 | 23,70 | 23,71 | -0,25% | 18.214,00 |