25,570$
0,20%
Echtzeit-Aktienkurs NuStar Energy LP
Bid:
Ask:
Aktienkurse zur NuStar Energy LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 25,55 | 25,58 | 25,53 | 25,57 | 0,20% | 19.167,00 |
| 01.05.2024 | 25,51 | 25,58 | 25,51 | 25,52 | -0,20% | 16.076,00 |
| 30.04.2024 | 25,57 | 25,58 | 25,54 | 25,57 | 0,08% | 20.680,00 |
| 29.04.2024 | 25,48 | 25,56 | 25,48 | 25,55 | 0,08% | 6.303,00 |
| 26.04.2024 | 25,50 | 25,58 | 25,50 | 25,53 | 0,08% | 7.468,00 |
| 25.04.2024 | 25,51 | 25,52 | 25,49 | 25,51 | 0,04% | 37.270,00 |
| 24.04.2024 | 25,47 | 25,53 | 25,47 | 25,50 | 0,08% | 21.936,00 |
| 23.04.2024 | 25,48 | 25,53 | 25,46 | 25,48 | -0,04% | 32.664,00 |
| 22.04.2024 | 25,47 | 25,53 | 25,47 | 25,49 | 0,08% | 12.556,00 |
| 19.04.2024 | 25,48 | 25,54 | 25,44 | 25,47 | -0,08% | 41.721,00 |
| 18.04.2024 | 25,47 | 25,49 | 25,47 | 25,49 | 0,08% | 9.504,00 |
| 17.04.2024 | 25,50 | 25,51 | 25,46 | 25,47 | 0,00% | 3.145,00 |
| 16.04.2024 | 25,45 | 25,49 | 25,45 | 25,47 | 0,08% | 4.565,00 |
| 15.04.2024 | 25,54 | 25,54 | 25,45 | 25,45 | 0,04% | 11.535,00 |
| 12.04.2024 | 25,43 | 25,52 | 25,43 | 25,44 | 0,08% | 12.294,00 |
| 11.04.2024 | 25,44 | 25,44 | 25,42 | 25,42 | -0,12% | 702,00 |
| 10.04.2024 | 25,46 | 25,47 | 25,43 | 25,45 | -0,04% | 6.986,00 |
| 09.04.2024 | 25,45 | 25,51 | 25,45 | 25,46 | 0,00% | 9.362,00 |
| 08.04.2024 | 25,61 | 25,61 | 25,43 | 25,46 | -0,20% | 4.204,00 |
| 05.04.2024 | 25,56 | 25,58 | 25,51 | 25,51 | 0,04% | 7.756,00 |
| 04.04.2024 | 25,52 | 25,58 | 25,49 | 25,50 | -0,20% | 11.018,00 |
| 03.04.2024 | 25,53 | 25,67 | 25,53 | 25,55 | 0,00% | 30.995,00 |
| 02.04.2024 | 25,66 | 25,71 | 25,53 | 25,55 | -0,45% | 5.260,00 |
| 01.04.2024 | 25,65 | 25,83 | 25,65 | 25,67 | -0,75% | 9.089,00 |
| 28.03.2024 | 25,75 | 26,22 | 25,42 | 25,86 | -0,14% | 286.966,00 |
| 27.03.2024 | 25,62 | 25,90 | 25,62 | 25,90 | 0,64% | 26.422,00 |
| 26.03.2024 | 25,62 | 25,73 | 25,62 | 25,73 | 0,14% | 7.155,00 |
| 25.03.2024 | 25,70 | 25,73 | 25,64 | 25,70 | -0,14% | 5.180,00 |
| 22.03.2024 | 25,64 | 25,73 | 25,61 | 25,73 | -0,08% | 10.160,00 |
| 21.03.2024 | 25,70 | 25,75 | 25,58 | 25,75 | 0,23% | 22.307,00 |
| 20.03.2024 | 25,62 | 25,75 | 25,50 | 25,69 | 0,67% | 32.029,00 |
| 19.03.2024 | 25,53 | 25,64 | 25,50 | 25,52 | -0,16% | 37.018,00 |
| 18.03.2024 | 25,54 | 25,56 | 25,54 | 25,56 | 0,04% | 18.684,00 |
| 15.03.2024 | 25,77 | 25,77 | 25,54 | 25,55 | -0,04% | 71.945,00 |
| 14.03.2024 | 25,50 | 25,59 | 25,50 | 25,56 | 0,04% | 26.284,00 |
| 13.03.2024 | 25,55 | 25,55 | 25,43 | 25,55 | 0,08% | 11.122,00 |
| 12.03.2024 | 25,46 | 25,56 | 25,40 | 25,53 | 0,27% | 26.720,00 |
| 11.03.2024 | 25,54 | 25,55 | 25,46 | 25,46 | -0,27% | 20.513,00 |
| 08.03.2024 | 25,52 | 25,53 | 25,44 | 25,53 | 0,12% | 10.461,00 |
| 07.03.2024 | 25,45 | 25,50 | 25,34 | 25,50 | 0,71% | 9.045,00 |
| 06.03.2024 | 25,40 | 25,47 | 25,32 | 25,32 | -0,59% | 13.537,00 |
| 05.03.2024 | 25,36 | 25,52 | 25,36 | 25,47 | 0,04% | 26.188,00 |
| 04.03.2024 | 25,42 | 25,52 | 25,36 | 25,46 | 0,20% | 20.882,00 |
| 01.03.2024 | 25,33 | 25,45 | 25,32 | 25,41 | 0,20% | 9.977,00 |
| 29.02.2024 | 25,86 | 25,86 | 25,26 | 25,36 | -2,46% | 88.027,00 |
| 28.02.2024 | 25,96 | 26,00 | 25,95 | 26,00 | 0,00% | 10.338,00 |
| 27.02.2024 | 25,92 | 26,00 | 25,92 | 26,00 | 0,00% | 3.173,00 |
| 26.02.2024 | 26,07 | 26,07 | 25,92 | 26,00 | -0,12% | 13.544,00 |
| 23.02.2024 | 25,81 | 26,03 | 25,81 | 26,03 | 0,37% | 13.364,00 |
| 22.02.2024 | 25,96 | 25,96 | 25,90 | 25,94 | -0,02% | 17.570,00 |
| 21.02.2024 | 25,93 | 25,95 | 25,92 | 25,94 | -0,02% | 9.369,00 |
| 20.02.2024 | 25,96 | 25,96 | 25,92 | 25,94 | 0,11% | 96.679,00 |
| 16.02.2024 | 25,91 | 25,95 | 25,91 | 25,92 | -0,17% | 8.354,00 |
| 15.02.2024 | 25,85 | 26,02 | 25,85 | 25,96 | 0,19% | 27.728,00 |
| 14.02.2024 | 25,87 | 25,92 | 25,86 | 25,91 | 0,08% | 23.653,00 |
| 13.02.2024 | 25,88 | 25,93 | 25,82 | 25,89 | 0,04% | 32.159,00 |
| 12.02.2024 | 25,95 | 25,95 | 25,85 | 25,88 | -0,04% | 19.075,00 |
| 09.02.2024 | 25,79 | 25,93 | 25,74 | 25,89 | -0,12% | 29.896,00 |
| 08.02.2024 | 25,86 | 25,95 | 25,85 | 25,92 | 0,27% | 6.803,00 |
| 07.02.2024 | 25,87 | 25,95 | 25,83 | 25,85 | -0,04% | 25.818,00 |
| 06.02.2024 | 25,85 | 25,89 | 25,79 | 25,86 | 0,15% | 7.764,00 |
| 05.02.2024 | 25,82 | 25,85 | 25,80 | 25,82 | -0,12% | 161.203,00 |
| 02.02.2024 | 25,83 | 25,86 | 25,80 | 25,85 | 0,06% | 26.815,00 |
| 01.02.2024 | 25,75 | 25,85 | 25,75 | 25,84 | 0,06% | 16.449,00 |
| 31.01.2024 | 25,82 | 25,86 | 25,79 | 25,82 | -0,12% | 24.962,00 |
| 30.01.2024 | 25,84 | 25,90 | 25,80 | 25,85 | -0,19% | 27.307,00 |
| 29.01.2024 | 25,85 | 25,90 | 25,85 | 25,90 | 0,15% | 9.769,00 |
| 26.01.2024 | 25,72 | 25,89 | 25,72 | 25,86 | 0,54% | 112.111,00 |
| 25.01.2024 | 25,70 | 25,78 | 25,70 | 25,72 | 0,08% | 28.695,00 |
| 24.01.2024 | 25,57 | 25,70 | 25,57 | 25,70 | 0,47% | 246.241,00 |
| 23.01.2024 | 25,51 | 25,61 | 25,51 | 25,58 | 0,12% | 151.342,00 |
| 22.01.2024 | 25,43 | 25,59 | 25,43 | 25,55 | 0,55% | 190.015,00 |
| 19.01.2024 | 25,70 | 25,70 | 25,41 | 25,41 | -1,09% | 31.794,00 |
| 18.01.2024 | 25,75 | 25,75 | 25,67 | 25,69 | -0,12% | 4.469,00 |
| 17.01.2024 | 25,70 | 25,75 | 25,66 | 25,72 | -0,08% | 13.015,00 |
| 16.01.2024 | 25,69 | 25,74 | 25,69 | 25,74 | -0,04% | 15.469,00 |
| 12.01.2024 | 25,71 | 25,75 | 25,69 | 25,75 | 0,16% | 2.896,00 |
| 11.01.2024 | 25,68 | 25,75 | 25,68 | 25,71 | 0,16% | 9.726,00 |
| 10.01.2024 | 25,79 | 25,79 | 25,66 | 25,67 | 0,00% | 10.074,00 |
| 09.01.2024 | 25,78 | 25,78 | 25,59 | 25,67 | 0,04% | 15.577,00 |
| 08.01.2024 | 25,70 | 25,71 | 25,56 | 25,66 | -0,35% | 19.170,00 |
| 05.01.2024 | 25,70 | 25,77 | 25,70 | 25,75 | -0,04% | 4.292,00 |
| 04.01.2024 | 25,71 | 25,95 | 25,71 | 25,76 | -0,16% | 14.199,00 |
| 03.01.2024 | 25,83 | 25,85 | 25,70 | 25,80 | -0,23% | 6.717,00 |
| 02.01.2024 | 25,82 | 25,90 | 25,78 | 25,86 | 1,17% | 9.541,00 |
| 29.12.2023 | 26,00 | 26,00 | 25,56 | 25,56 | -1,99% | 24.948,00 |
| 28.12.2023 | 26,00 | 26,08 | 25,97 | 26,08 | 0,31% | 9.641,00 |
| 27.12.2023 | 25,91 | 26,00 | 25,90 | 26,00 | 0,27% | 8.085,00 |
| 26.12.2023 | 25,88 | 25,94 | 25,84 | 25,93 | -0,08% | 6.596,00 |
| 22.12.2023 | 25,88 | 25,99 | 25,88 | 25,95 | -0,12% | 6.095,00 |
| 21.12.2023 | 25,89 | 26,00 | 25,88 | 25,98 | 0,43% | 12.047,00 |
| 20.12.2023 | 25,85 | 25,87 | 25,83 | 25,87 | -0,42% | 3.895,00 |
| 19.12.2023 | 26,00 | 26,00 | 25,95 | 25,98 | -0,12% | 15.204,00 |
| 18.12.2023 | 25,90 | 26,04 | 25,71 | 26,01 | 0,08% | 30.000,00 |
| 15.12.2023 | 26,00 | 26,00 | 25,89 | 25,99 | -0,04% | 12.387,00 |
| 14.12.2023 | 25,82 | 26,00 | 25,82 | 26,00 | 0,18% | 10.298,00 |
| 13.12.2023 | 25,97 | 25,98 | 25,95 | 25,95 | -0,06% | 10.840,00 |
| 12.12.2023 | 25,88 | 25,97 | 25,88 | 25,97 | 0,04% | 11.806,00 |
| 11.12.2023 | 25,82 | 25,96 | 25,82 | 25,96 | 0,12% | 5.824,00 |
| 08.12.2023 | 25,92 | 25,93 | 25,83 | 25,93 | 0,04% | 4.220,00 |