24,400$
0,41%
Echtzeit-Aktienkurs NGL Energy Partners LP
Bid:
Ask:
Aktienkurse zur NGL Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 24,37 | 24,40 | 24,30 | 24,40 | 0,41% | 21.141,00 |
| 26.04.2024 | 24,40 | 24,50 | 24,30 | 24,30 | -0,37% | 28.784,00 |
| 25.04.2024 | 24,50 | 24,50 | 24,37 | 24,39 | 0,04% | 18.477,00 |
| 24.04.2024 | 24,41 | 24,48 | 24,38 | 24,38 | -0,04% | 8.871,00 |
| 23.04.2024 | 24,41 | 24,49 | 24,35 | 24,39 | -0,04% | 114.738,00 |
| 22.04.2024 | 24,38 | 24,60 | 24,38 | 24,40 | 0,41% | 71.460,00 |
| 19.04.2024 | 24,50 | 24,75 | 24,30 | 24,30 | -0,82% | 86.245,00 |
| 18.04.2024 | 24,50 | 24,95 | 24,40 | 24,50 | -9,76% | 199.726,00 |
| 17.04.2024 | 27,28 | 27,45 | 27,15 | 27,15 | -0,55% | 30.526,00 |
| 16.04.2024 | 27,37 | 27,46 | 27,20 | 27,30 | -0,58% | 40.779,00 |
| 15.04.2024 | 27,40 | 27,60 | 27,40 | 27,46 | -0,51% | 21.395,00 |
| 12.04.2024 | 27,22 | 27,69 | 27,04 | 27,60 | 0,36% | 20.778,00 |
| 11.04.2024 | 27,28 | 27,55 | 27,20 | 27,50 | -8,33% | 10.752,00 |
| 10.04.2024 | 29,26 | 30,43 | 29,26 | 30,00 | 3,06% | 59.876,00 |
| 09.04.2024 | 29,25 | 29,28 | 29,00 | 29,11 | -0,44% | 67.106,00 |
| 08.04.2024 | 29,30 | 29,30 | 29,00 | 29,24 | -0,03% | 34.319,00 |
| 05.04.2024 | 29,30 | 29,35 | 29,00 | 29,25 | -0,17% | 42.639,00 |
| 04.04.2024 | 29,14 | 29,40 | 29,14 | 29,30 | 0,52% | 8.691,00 |
| 03.04.2024 | 29,19 | 29,48 | 29,00 | 29,15 | -0,35% | 8.052,00 |
| 02.04.2024 | 29,25 | 29,25 | 29,25 | 29,25 | -0,48% | 784,00 |
| 01.04.2024 | 29,10 | 29,39 | 29,10 | 29,39 | 0,00% | 9.230,00 |
| 28.03.2024 | 29,10 | 30,01 | 29,06 | 29,39 | 1,00% | 185.127,00 |
| 27.03.2024 | 28,94 | 29,38 | 28,94 | 29,10 | 0,21% | 11.697,00 |
| 26.03.2024 | 29,04 | 29,12 | 29,04 | 29,04 | -0,27% | 3.112,00 |
| 25.03.2024 | 29,24 | 29,24 | 28,95 | 29,12 | -0,21% | 5.127,00 |
| 22.03.2024 | 29,09 | 29,18 | 29,08 | 29,18 | 0,38% | 3.290,00 |
| 21.03.2024 | 29,09 | 29,13 | 28,96 | 29,07 | -0,07% | 10.993,00 |
| 20.03.2024 | 29,09 | 29,36 | 28,85 | 29,09 | 0,34% | 9.485,00 |
| 19.03.2024 | 28,83 | 29,16 | 28,82 | 28,99 | 0,64% | 8.851,00 |
| 18.03.2024 | 28,84 | 28,84 | 28,66 | 28,81 | -0,46% | 5.397,00 |
| 15.03.2024 | 28,95 | 28,99 | 28,93 | 28,94 | 0,45% | 3.897,00 |
| 14.03.2024 | 28,75 | 28,81 | 28,74 | 28,81 | -0,21% | 5.182,00 |
| 13.03.2024 | 28,88 | 29,00 | 28,87 | 28,87 | 0,00% | 13.889,00 |
| 12.03.2024 | 28,99 | 29,40 | 28,80 | 28,87 | 0,10% | 11.863,00 |
| 11.03.2024 | 28,84 | 28,84 | 28,84 | 28,84 | 0,00% | 6.733,00 |
| 08.03.2024 | 28,84 | 28,84 | 28,84 | 28,84 | 0,49% | 3.095,00 |
| 07.03.2024 | 28,71 | 28,75 | 28,56 | 28,70 | 0,95% | 52.052,00 |
| 06.03.2024 | 28,74 | 28,74 | 28,43 | 28,43 | -1,25% | 36.034,00 |
| 05.03.2024 | 28,30 | 28,80 | 28,30 | 28,79 | 0,66% | 30.974,00 |
| 04.03.2024 | 28,44 | 28,60 | 28,32 | 28,60 | -0,03% | 32.838,00 |
| 01.03.2024 | 28,31 | 28,68 | 28,21 | 28,61 | -0,66% | 72.635,00 |
| 29.02.2024 | 28,21 | 28,80 | 28,21 | 28,80 | 0,03% | 46.849,00 |
| 28.02.2024 | 28,60 | 28,79 | 28,48 | 28,79 | 0,66% | 43.400,00 |
| 27.02.2024 | 29,20 | 29,20 | 28,34 | 28,60 | 0,35% | 16.713,00 |
| 26.02.2024 | 28,50 | 28,50 | 28,31 | 28,50 | 0,00% | 8.541,00 |
| 23.02.2024 | 28,42 | 28,50 | 28,20 | 28,50 | 0,28% | 38.708,00 |
| 22.02.2024 | 28,08 | 28,50 | 28,08 | 28,42 | -0,25% | 37.909,00 |
| 21.02.2024 | 28,50 | 28,50 | 28,08 | 28,49 | 0,32% | 644,00 |
| 20.02.2024 | 28,31 | 28,50 | 28,22 | 28,40 | 1,43% | 15.653,00 |
| 16.02.2024 | 28,90 | 28,94 | 27,32 | 28,00 | -1,58% | 65.077,00 |
| 15.02.2024 | 28,86 | 29,39 | 28,18 | 28,45 | -11,01% | 21.236,00 |
| 14.02.2024 | 32,70 | 32,70 | 31,50 | 31,97 | -0,25% | 760.962,00 |
| 13.02.2024 | 31,75 | 32,22 | 31,75 | 32,05 | -0,19% | 91.143,00 |
| 12.02.2024 | 31,94 | 32,70 | 31,77 | 32,11 | 1,15% | 188.839,00 |
| 09.02.2024 | 30,60 | 31,87 | 30,24 | 31,74 | 3,74% | 304.468,00 |
| 08.02.2024 | 30,70 | 30,70 | 30,55 | 30,60 | -0,33% | 84.351,00 |
| 07.02.2024 | 30,60 | 30,98 | 30,48 | 30,70 | 0,57% | 447.176,00 |
| 06.02.2024 | 30,45 | 30,73 | 30,35 | 30,53 | 0,08% | 453.429,00 |
| 05.02.2024 | 30,40 | 30,52 | 30,39 | 30,50 | -0,07% | 188.339,00 |
| 02.02.2024 | 30,42 | 30,60 | 30,38 | 30,52 | 0,39% | 234.399,00 |
| 01.02.2024 | 30,39 | 30,69 | 30,38 | 30,40 | 0,50% | 479.329,00 |
| 31.01.2024 | 30,50 | 30,50 | 30,20 | 30,25 | -0,66% | 74.621,00 |
| 30.01.2024 | 30,61 | 30,61 | 30,25 | 30,45 | -0,33% | 169.461,00 |
| 29.01.2024 | 30,48 | 30,56 | 30,48 | 30,55 | -0,62% | 18.726,00 |
| 26.01.2024 | 30,00 | 30,74 | 30,00 | 30,74 | 2,64% | 176.556,00 |
| 25.01.2024 | 29,60 | 30,10 | 29,60 | 29,95 | 0,64% | 301.482,00 |
| 24.01.2024 | 29,60 | 29,83 | 29,50 | 29,76 | 0,22% | 142.462,00 |
| 23.01.2024 | 29,60 | 29,74 | 29,20 | 29,70 | 0,83% | 871.353,00 |
| 22.01.2024 | 29,75 | 29,75 | 29,45 | 29,45 | -1,01% | 58.135,00 |
| 19.01.2024 | 29,85 | 29,85 | 29,50 | 29,75 | 0,00% | 80.294,00 |
| 18.01.2024 | 29,39 | 29,75 | 29,16 | 29,75 | 0,46% | 256.117,00 |
| 17.01.2024 | 29,05 | 29,62 | 28,98 | 29,61 | 2,08% | 25.932,00 |
| 16.01.2024 | 29,00 | 29,05 | 28,86 | 29,01 | 0,03% | 7.560,00 |
| 12.01.2024 | 28,75 | 29,09 | 28,75 | 29,00 | 0,00% | 15.130,00 |
| 11.01.2024 | 29,00 | 29,10 | 29,00 | 29,00 | -0,85% | 35.542,00 |
| 10.01.2024 | 28,75 | 29,25 | 28,75 | 29,25 | 1,74% | 535.747,00 |
| 09.01.2024 | 28,74 | 28,83 | 28,57 | 28,75 | 0,63% | 144.563,00 |
| 08.01.2024 | 28,25 | 28,74 | 28,00 | 28,57 | 0,32% | 9.596,00 |
| 05.01.2024 | 28,75 | 28,75 | 28,14 | 28,48 | 0,74% | 4.958,00 |
| 04.01.2024 | 28,01 | 28,72 | 28,01 | 28,27 | 0,07% | 13.411,00 |
| 03.01.2024 | 28,75 | 28,79 | 28,01 | 28,25 | -1,70% | 14.830,00 |
| 02.01.2024 | 27,90 | 28,74 | 27,90 | 28,74 | 4,02% | 20.240,00 |
| 29.12.2023 | 27,84 | 28,50 | 27,29 | 27,63 | -2,37% | 105.891,00 |
| 28.12.2023 | 28,25 | 28,69 | 28,14 | 28,30 | -1,31% | 7.013,00 |
| 27.12.2023 | 28,25 | 28,74 | 28,00 | 28,68 | 1,97% | 20.367,00 |
| 26.12.2023 | 28,46 | 28,74 | 28,12 | 28,12 | -1,85% | 14.836,00 |
| 22.12.2023 | 28,68 | 28,70 | 28,07 | 28,65 | -0,10% | 3.123,00 |
| 21.12.2023 | 28,74 | 28,74 | 28,06 | 28,68 | -0,38% | 8.621,00 |
| 20.12.2023 | 28,40 | 28,85 | 28,40 | 28,79 | 1,55% | 9.592,00 |
| 19.12.2023 | 28,75 | 28,95 | 28,14 | 28,35 | -0,70% | 13.507,00 |
| 18.12.2023 | 28,00 | 30,09 | 28,00 | 28,55 | 3,07% | 50.817,00 |
| 15.12.2023 | 27,45 | 27,70 | 27,25 | 27,70 | 0,89% | 20.242,00 |
| 14.12.2023 | 27,35 | 27,50 | 27,17 | 27,46 | 0,16% | 19.242,00 |
| 13.12.2023 | 26,99 | 27,50 | 26,99 | 27,41 | 0,72% | 11.541,00 |
| 12.12.2023 | 27,24 | 27,24 | 27,00 | 27,22 | 1,05% | 8.482,00 |
| 11.12.2023 | 26,18 | 27,46 | 25,91 | 26,93 | -2,06% | 10.385,00 |
| 08.12.2023 | 25,67 | 27,50 | 25,67 | 27,50 | 4,21% | 14.921,00 |
| 07.12.2023 | 25,88 | 26,40 | 25,88 | 26,39 | 3,86% | 9.052,00 |
| 06.12.2023 | 25,37 | 25,99 | 25,37 | 25,41 | -0,35% | 94.480,00 |
| 05.12.2023 | 25,40 | 25,50 | 25,31 | 25,50 | 0,39% | 262.028,00 |