25,865$
3,58%
Echtzeit-Aktienkurs NuStar Energy LP
Bid:
Ask:
Aktienkurse zur NuStar Energy LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 25,00 | 25,00 | 24,98 | 24,99 | 0,08% | 58.450,00 |
| 30.05.2024 | 24,97 | 24,98 | 24,97 | 24,97 | 0,04% | 38.141,00 |
| 29.05.2024 | 24,97 | 24,98 | 24,96 | 24,96 | -0,04% | 20.817,00 |
| 28.05.2024 | 24,96 | 24,97 | 24,96 | 24,97 | 0,04% | 73.897,00 |
| 24.05.2024 | 24,96 | 24,97 | 24,96 | 24,96 | 0,00% | 39.262,00 |
| 23.05.2024 | 24,98 | 24,98 | 24,96 | 24,96 | 0,04% | 13.946,00 |
| 22.05.2024 | 24,94 | 24,96 | 24,94 | 24,95 | -0,04% | 48.241,00 |
| 21.05.2024 | 24,94 | 24,96 | 24,94 | 24,96 | 0,04% | 36.056,00 |
| 20.05.2024 | 24,94 | 24,95 | 24,94 | 24,95 | -0,04% | 17.825,00 |
| 17.05.2024 | 24,96 | 24,96 | 24,94 | 24,96 | 0,00% | 31.671,00 |
| 16.05.2024 | 24,94 | 24,96 | 24,93 | 24,96 | 0,08% | 30.852,00 |
| 15.05.2024 | 24,94 | 24,95 | 24,93 | 24,94 | 0,00% | 20.095,00 |
| 14.05.2024 | 24,94 | 24,94 | 24,92 | 24,94 | -2,27% | 48.512,00 |
| 13.05.2024 | 25,53 | 25,53 | 25,52 | 25,52 | -0,04% | 38.229,00 |
| 10.05.2024 | 25,52 | 25,53 | 25,52 | 25,53 | 0,08% | 30.587,00 |
| 09.05.2024 | 25,51 | 25,52 | 25,50 | 25,51 | 0,04% | 148.589,00 |
| 08.05.2024 | 25,50 | 25,52 | 25,50 | 25,50 | 0,00% | 250.603,00 |
| 07.05.2024 | 25,49 | 25,50 | 25,48 | 25,50 | 0,00% | 220.967,00 |
| 06.05.2024 | 25,51 | 25,51 | 25,46 | 25,50 | -0,04% | 298.258,00 |
| 03.05.2024 | 25,52 | 25,52 | 25,48 | 25,51 | 0,12% | 9.597,00 |
| 02.05.2024 | 25,50 | 25,50 | 25,48 | 25,48 | -0,20% | 26.003,00 |
| 01.05.2024 | 25,47 | 25,53 | 25,46 | 25,53 | 0,08% | 21.000,00 |
| 30.04.2024 | 25,46 | 25,51 | 25,45 | 25,51 | 0,16% | 21.116,00 |
| 29.04.2024 | 25,43 | 25,47 | 25,43 | 25,47 | 0,16% | 8.309,00 |
| 26.04.2024 | 25,45 | 25,47 | 25,43 | 25,43 | -0,24% | 5.213,00 |
| 25.04.2024 | 25,47 | 25,49 | 25,45 | 25,49 | 0,04% | 136.788,00 |
| 24.04.2024 | 25,41 | 25,48 | 25,36 | 25,48 | 0,12% | 67.418,00 |
| 23.04.2024 | 25,36 | 25,46 | 25,34 | 25,45 | 0,20% | 247.228,00 |
| 22.04.2024 | 25,42 | 25,42 | 25,35 | 25,40 | -0,04% | 28.515,00 |
| 19.04.2024 | 25,41 | 25,43 | 25,41 | 25,41 | 0,00% | 18.664,00 |
| 18.04.2024 | 25,41 | 25,41 | 25,40 | 25,41 | 0,04% | 20.822,00 |
| 17.04.2024 | 25,40 | 25,41 | 25,39 | 25,40 | 0,08% | 35.692,00 |
| 16.04.2024 | 25,38 | 25,39 | 25,38 | 25,38 | 0,00% | 2.972,00 |
| 15.04.2024 | 25,39 | 25,39 | 25,34 | 25,38 | 0,00% | 22.538,00 |
| 12.04.2024 | 25,33 | 25,39 | 25,33 | 25,38 | 0,04% | 40.781,00 |
| 11.04.2024 | 25,31 | 25,37 | 25,31 | 25,37 | 0,04% | 44.381,00 |
| 10.04.2024 | 25,31 | 25,37 | 25,31 | 25,36 | -0,04% | 24.829,00 |
| 09.04.2024 | 25,33 | 25,39 | 25,31 | 25,37 | 0,04% | 49.510,00 |
| 08.04.2024 | 25,30 | 25,36 | 25,30 | 25,36 | 0,08% | 14.102,00 |
| 05.04.2024 | 25,40 | 25,40 | 25,32 | 25,34 | 0,16% | 9.205,00 |
| 04.04.2024 | 25,31 | 25,40 | 25,30 | 25,30 | -0,24% | 30.143,00 |
| 03.04.2024 | 25,34 | 25,36 | 25,33 | 25,36 | 0,24% | 8.053,00 |
| 02.04.2024 | 25,30 | 25,33 | 25,30 | 25,30 | -0,16% | 41.990,00 |
| 01.04.2024 | 25,40 | 25,40 | 25,30 | 25,34 | 0,32% | 72.391,00 |
| 28.03.2024 | 25,40 | 25,40 | 25,26 | 25,26 | -0,29% | 206.146,00 |
| 27.03.2024 | 25,40 | 25,40 | 25,33 | 25,33 | -0,46% | 27.408,00 |
| 26.03.2024 | 25,32 | 25,45 | 25,32 | 25,45 | 0,08% | 9.848,00 |
| 25.03.2024 | 25,35 | 25,45 | 25,32 | 25,43 | 0,00% | 16.413,00 |
| 22.03.2024 | 25,43 | 25,43 | 25,40 | 25,43 | 0,28% | 8.193,00 |
| 21.03.2024 | 25,46 | 25,46 | 25,36 | 25,36 | -0,12% | 20.852,00 |
| 20.03.2024 | 25,39 | 25,42 | 25,34 | 25,39 | 0,12% | 16.339,00 |
| 19.03.2024 | 25,30 | 25,39 | 25,30 | 25,36 | 0,24% | 28.521,00 |
| 18.03.2024 | 25,30 | 25,38 | 25,28 | 25,30 | -0,08% | 42.330,00 |
| 15.03.2024 | 25,38 | 25,41 | 25,32 | 25,32 | -0,24% | 200.469,00 |
| 14.03.2024 | 25,26 | 25,44 | 25,26 | 25,38 | -0,08% | 65.168,00 |
| 13.03.2024 | 25,19 | 25,43 | 25,19 | 25,40 | 0,40% | 36.237,00 |
| 12.03.2024 | 25,25 | 25,34 | 25,16 | 25,30 | 0,36% | 109.865,00 |
| 11.03.2024 | 25,23 | 25,39 | 25,19 | 25,21 | -0,28% | 174.260,00 |
| 08.03.2024 | 25,28 | 25,33 | 25,24 | 25,28 | 0,00% | 36.631,00 |
| 07.03.2024 | 25,38 | 25,38 | 25,28 | 25,28 | -0,20% | 14.425,00 |
| 06.03.2024 | 25,38 | 25,38 | 25,30 | 25,33 | -0,20% | 7.329,00 |
| 05.03.2024 | 25,23 | 25,38 | 25,19 | 25,38 | 0,32% | 35.980,00 |
| 04.03.2024 | 25,30 | 25,36 | 25,25 | 25,30 | 0,08% | 5.116,00 |
| 01.03.2024 | 25,16 | 25,36 | 25,16 | 25,28 | -0,55% | 19.145,00 |
| 29.02.2024 | 25,43 | 25,80 | 25,16 | 25,42 | -1,64% | 176.815,00 |
| 28.02.2024 | 25,80 | 25,89 | 25,80 | 25,85 | 0,02% | 45.340,00 |
| 27.02.2024 | 25,85 | 25,85 | 25,83 | 25,84 | 0,00% | 12.199,00 |
| 26.02.2024 | 25,77 | 25,86 | 25,77 | 25,84 | 0,00% | 38.304,00 |
| 23.02.2024 | 25,88 | 25,88 | 25,82 | 25,84 | -0,04% | 17.989,00 |
| 22.02.2024 | 25,88 | 25,88 | 25,81 | 25,85 | 0,08% | 7.459,00 |
| 21.02.2024 | 25,85 | 25,85 | 25,77 | 25,83 | -0,04% | 13.856,00 |
| 20.02.2024 | 25,78 | 25,85 | 25,75 | 25,84 | 0,19% | 35.784,00 |
| 16.02.2024 | 25,72 | 25,79 | 25,72 | 25,79 | 0,04% | 77.249,00 |
| 15.02.2024 | 25,73 | 25,80 | 25,73 | 25,78 | 0,12% | 84.786,00 |
| 14.02.2024 | 25,72 | 25,77 | 25,72 | 25,75 | 0,00% | 14.935,00 |
| 13.02.2024 | 25,75 | 25,77 | 25,71 | 25,75 | 0,04% | 34.408,00 |
| 12.02.2024 | 25,77 | 25,79 | 25,74 | 25,74 | 0,04% | 8.702,00 |
| 09.02.2024 | 25,69 | 25,79 | 25,69 | 25,73 | -0,08% | 30.982,00 |
| 08.02.2024 | 25,73 | 25,76 | 25,73 | 25,75 | -0,12% | 13.050,00 |
| 07.02.2024 | 25,70 | 25,78 | 25,70 | 25,78 | 0,08% | 31.390,00 |
| 06.02.2024 | 25,69 | 25,76 | 25,69 | 25,76 | 0,23% | 12.827,00 |
| 05.02.2024 | 25,70 | 25,72 | 25,68 | 25,70 | -0,12% | 156.885,00 |
| 02.02.2024 | 25,74 | 25,78 | 25,73 | 25,73 | 0,08% | 397.841,00 |
| 01.02.2024 | 25,76 | 25,76 | 25,66 | 25,71 | 0,04% | 41.500,00 |
| 31.01.2024 | 25,63 | 25,76 | 25,63 | 25,70 | -0,23% | 49.500,00 |
| 30.01.2024 | 25,65 | 25,82 | 25,65 | 25,76 | -0,08% | 46.158,00 |
| 29.01.2024 | 25,80 | 25,83 | 25,78 | 25,78 | -0,15% | 1.200.427,00 |
| 26.01.2024 | 25,65 | 25,85 | 25,65 | 25,82 | 0,47% | 732.579,00 |
| 25.01.2024 | 25,60 | 25,70 | 25,60 | 25,70 | 0,39% | 79.337,00 |
| 24.01.2024 | 25,50 | 25,61 | 25,50 | 25,60 | 0,35% | 76.383,00 |
| 23.01.2024 | 25,46 | 25,51 | 25,40 | 25,51 | 0,18% | 92.982,00 |
| 22.01.2024 | 25,42 | 25,50 | 25,38 | 25,47 | -0,14% | 408.424,00 |
| 19.01.2024 | 25,60 | 25,60 | 25,40 | 25,50 | 0,08% | 19.746,00 |
| 18.01.2024 | 25,36 | 25,50 | 25,36 | 25,48 | 0,00% | 8.400,00 |
| 17.01.2024 | 25,61 | 25,61 | 25,44 | 25,48 | -0,04% | 2.642,00 |
| 16.01.2024 | 25,45 | 25,49 | 25,41 | 25,49 | 0,16% | 19.970,00 |
| 12.01.2024 | 25,44 | 25,46 | 25,40 | 25,45 | 0,12% | 4.485,00 |
| 11.01.2024 | 25,25 | 25,47 | 25,25 | 25,42 | 0,47% | 13.154,00 |
| 10.01.2024 | 25,34 | 25,47 | 25,30 | 25,30 | -0,24% | 9.932,00 |
| 09.01.2024 | 25,44 | 25,49 | 25,30 | 25,36 | 0,08% | 20.541,00 |