26,230$
5,03%
Echtzeit-Aktienkurs NuStar Energy LP
Bid:
Ask:
Aktienkurse zur NuStar Energy LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,99 | 24,99 | 24,98 | 24,99 | 0,06% | 15.431,00 |
| 30.05.2024 | 24,98 | 24,98 | 24,97 | 24,98 | 0,00% | 46.273,00 |
| 29.05.2024 | 24,97 | 24,98 | 24,97 | 24,98 | -0,02% | 17.953,00 |
| 28.05.2024 | 24,96 | 24,98 | 24,96 | 24,98 | 0,08% | 408.899,00 |
| 24.05.2024 | 24,96 | 24,98 | 24,96 | 24,96 | 0,00% | 9.404,00 |
| 23.05.2024 | 24,96 | 24,97 | 24,96 | 24,96 | 0,04% | 35.074,00 |
| 22.05.2024 | 24,96 | 24,96 | 24,94 | 24,95 | 0,00% | 51.955,00 |
| 21.05.2024 | 24,94 | 24,95 | 24,94 | 24,95 | 0,00% | 39.045,00 |
| 20.05.2024 | 24,96 | 24,96 | 24,94 | 24,95 | 0,03% | 23.735,00 |
| 17.05.2024 | 25,02 | 25,02 | 24,94 | 24,94 | -0,03% | 81.383,00 |
| 16.05.2024 | 24,94 | 24,96 | 24,94 | 24,95 | 0,04% | 14.159,00 |
| 15.05.2024 | 24,93 | 24,94 | 24,93 | 24,94 | 0,08% | 9.536,00 |
| 14.05.2024 | 24,95 | 24,95 | 24,92 | 24,92 | -2,60% | 69.637,00 |
| 13.05.2024 | 25,59 | 25,59 | 25,58 | 25,59 | -0,02% | 36.758,00 |
| 10.05.2024 | 25,58 | 25,59 | 25,58 | 25,59 | 0,06% | 31.193,00 |
| 09.05.2024 | 25,57 | 25,58 | 25,57 | 25,58 | 0,05% | 45.420,00 |
| 08.05.2024 | 25,56 | 25,57 | 25,56 | 25,56 | 0,02% | 39.926,00 |
| 07.05.2024 | 25,57 | 25,57 | 25,55 | 25,56 | 0,02% | 31.772,00 |
| 06.05.2024 | 25,58 | 25,58 | 25,54 | 25,55 | -0,12% | 45.240,00 |
| 03.05.2024 | 25,55 | 25,58 | 25,54 | 25,58 | 0,04% | 16.774,00 |
| 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 |