25,665$
2,74%
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 | 0,04% | 60.012,00 |
| 30.05.2024 | 24,98 | 24,98 | 24,97 | 24,98 | 0,04% | 5.547,00 |
| 29.05.2024 | 24,98 | 24,98 | 24,97 | 24,97 | -0,04% | 30.136,00 |
| 28.05.2024 | 24,96 | 24,98 | 24,96 | 24,98 | 0,02% | 15.296,00 |
| 24.05.2024 | 24,98 | 24,98 | 24,96 | 24,98 | 0,06% | 4.000,00 |
| 23.05.2024 | 24,96 | 24,97 | 24,96 | 24,96 | 0,00% | 44.600,00 |
| 22.05.2024 | 24,96 | 24,96 | 24,94 | 24,96 | 0,00% | 8.497,00 |
| 21.05.2024 | 24,94 | 24,96 | 24,94 | 24,96 | 0,04% | 37.785,00 |
| 20.05.2024 | 24,95 | 24,96 | 24,94 | 24,95 | 0,04% | 33.335,00 |
| 17.05.2024 | 24,93 | 24,95 | 24,93 | 24,94 | -0,04% | 16.092,00 |
| 16.05.2024 | 24,94 | 24,96 | 24,94 | 24,95 | 0,08% | 19.203,00 |
| 15.05.2024 | 24,93 | 24,94 | 24,93 | 24,93 | 0,00% | 45.951,00 |
| 14.05.2024 | 24,94 | 24,98 | 24,92 | 24,93 | -2,58% | 35.999,00 |
| 13.05.2024 | 25,60 | 25,60 | 25,59 | 25,59 | 0,00% | 29.766,00 |
| 10.05.2024 | 25,58 | 25,60 | 25,58 | 25,59 | 0,01% | 44.417,00 |
| 09.05.2024 | 25,58 | 25,59 | 25,58 | 25,59 | 0,07% | 45.352,00 |
| 08.05.2024 | 25,56 | 25,58 | 25,56 | 25,57 | 0,00% | 41.811,00 |
| 07.05.2024 | 25,58 | 25,58 | 25,56 | 25,57 | 0,00% | 66.486,00 |
| 06.05.2024 | 25,58 | 25,58 | 25,54 | 25,57 | -0,04% | 78.475,00 |
| 03.05.2024 | 25,67 | 25,67 | 25,56 | 25,58 | 0,01% | 13.039,00 |
| 02.05.2024 | 25,58 | 25,62 | 25,58 | 25,58 | 0,07% | 11.861,00 |
| 01.05.2024 | 25,53 | 25,56 | 25,53 | 25,56 | 0,04% | 13.596,00 |
| 30.04.2024 | 25,56 | 25,56 | 25,49 | 25,55 | 0,00% | 16.498,00 |
| 29.04.2024 | 25,55 | 25,55 | 25,54 | 25,55 | 0,04% | 4.945,00 |
| 26.04.2024 | 25,53 | 25,54 | 25,53 | 25,54 | 0,08% | 2.363,00 |
| 25.04.2024 | 25,49 | 25,52 | 25,49 | 25,52 | 0,04% | 18.974,00 |
| 24.04.2024 | 25,48 | 25,51 | 25,47 | 25,51 | 0,04% | 6.736,00 |
| 23.04.2024 | 25,51 | 25,52 | 25,49 | 25,50 | 0,00% | 6.996,00 |
| 22.04.2024 | 25,49 | 25,51 | 25,48 | 25,50 | 0,08% | 12.907,00 |
| 19.04.2024 | 25,49 | 25,51 | 25,48 | 25,48 | -0,04% | 23.527,00 |
| 18.04.2024 | 25,51 | 25,51 | 25,48 | 25,49 | 0,08% | 29.077,00 |
| 17.04.2024 | 25,47 | 25,50 | 25,47 | 25,47 | 0,04% | 5.883,00 |
| 16.04.2024 | 25,45 | 25,50 | 25,45 | 25,46 | 0,04% | 11.827,00 |
| 15.04.2024 | 25,44 | 25,47 | 25,44 | 25,45 | 0,04% | 16.384,00 |
| 12.04.2024 | 25,41 | 25,45 | 25,41 | 25,44 | 0,04% | 21.919,00 |
| 11.04.2024 | 25,43 | 25,45 | 25,43 | 25,43 | 0,00% | 19.783,00 |
| 10.04.2024 | 25,44 | 25,47 | 25,43 | 25,43 | -0,04% | 12.449,00 |
| 09.04.2024 | 25,44 | 25,46 | 25,44 | 25,44 | 0,00% | 6.073,00 |
| 08.04.2024 | 25,43 | 25,44 | 25,42 | 25,44 | 0,12% | 4.680,00 |
| 05.04.2024 | 25,47 | 25,47 | 25,40 | 25,41 | -0,08% | 7.308,00 |
| 04.04.2024 | 25,41 | 25,47 | 25,38 | 25,43 | 0,04% | 23.212,00 |
| 03.04.2024 | 25,36 | 25,47 | 25,36 | 25,42 | 0,28% | 9.281,00 |
| 02.04.2024 | 25,52 | 25,52 | 25,35 | 25,35 | -0,45% | 17.302,00 |
| 01.04.2024 | 25,50 | 25,52 | 25,47 | 25,47 | 0,33% | 10.903,00 |
| 28.03.2024 | 25,46 | 25,50 | 25,38 | 25,38 | -0,39% | 29.667,00 |
| 27.03.2024 | 25,36 | 25,49 | 25,36 | 25,48 | 0,08% | 24.057,00 |
| 26.03.2024 | 25,44 | 25,50 | 25,41 | 25,46 | 0,10% | 9.394,00 |
| 25.03.2024 | 25,41 | 25,51 | 25,36 | 25,44 | -0,21% | 10.530,00 |
| 22.03.2024 | 25,51 | 25,51 | 25,40 | 25,49 | 0,43% | 5.773,00 |
| 21.03.2024 | 25,47 | 25,51 | 25,38 | 25,38 | -0,46% | 18.781,00 |
| 20.03.2024 | 25,50 | 25,51 | 25,44 | 25,50 | 0,16% | 18.194,00 |
| 19.03.2024 | 25,51 | 25,51 | 25,32 | 25,46 | 0,03% | 13.308,00 |
| 18.03.2024 | 25,48 | 25,48 | 25,39 | 25,45 | 0,12% | 8.507,00 |
| 15.03.2024 | 25,58 | 25,58 | 25,42 | 25,42 | -0,12% | 13.624,00 |
| 14.03.2024 | 25,42 | 25,51 | 25,40 | 25,45 | 0,13% | 11.102,00 |
| 13.03.2024 | 25,40 | 25,48 | 25,37 | 25,42 | 0,07% | 15.642,00 |
| 12.03.2024 | 25,38 | 25,40 | 25,31 | 25,40 | 0,00% | 15.966,00 |
| 11.03.2024 | 25,40 | 25,46 | 25,37 | 25,40 | -0,27% | 12.025,00 |
| 08.03.2024 | 25,54 | 25,54 | 25,40 | 25,47 | -0,01% | 5.870,00 |
| 07.03.2024 | 25,50 | 25,51 | 25,43 | 25,47 | 0,21% | 5.359,00 |
| 06.03.2024 | 25,54 | 25,58 | 25,42 | 25,42 | 0,20% | 16.374,00 |
| 05.03.2024 | 25,27 | 25,42 | 25,27 | 25,37 | 0,04% | 11.505,00 |
| 04.03.2024 | 25,42 | 25,42 | 25,27 | 25,36 | -0,12% | 21.284,00 |
| 01.03.2024 | 25,50 | 25,55 | 25,36 | 25,39 | -0,55% | 19.098,00 |
| 29.02.2024 | 25,34 | 25,54 | 25,26 | 25,53 | -1,92% | 86.684,00 |
| 28.02.2024 | 25,96 | 26,03 | 25,96 | 26,03 | 0,15% | 30.823,00 |
| 27.02.2024 | 26,05 | 26,05 | 25,98 | 25,99 | -0,27% | 7.318,00 |
| 26.02.2024 | 26,08 | 26,08 | 25,98 | 26,06 | 0,15% | 13.311,00 |
| 23.02.2024 | 25,95 | 26,02 | 25,95 | 26,02 | 0,27% | 11.085,00 |
| 22.02.2024 | 25,95 | 26,03 | 25,95 | 25,95 | 0,00% | 15.955,00 |
| 21.02.2024 | 26,00 | 26,00 | 25,93 | 25,95 | -0,04% | 21.590,00 |
| 20.02.2024 | 26,02 | 26,02 | 25,89 | 25,96 | 0,08% | 47.803,00 |
| 16.02.2024 | 25,95 | 25,95 | 25,93 | 25,94 | 0,08% | 10.899,00 |
| 15.02.2024 | 25,95 | 25,98 | 25,89 | 25,92 | 0,04% | 80.080,00 |
| 14.02.2024 | 25,98 | 25,98 | 25,90 | 25,91 | 0,00% | 9.450,00 |
| 13.02.2024 | 25,82 | 25,92 | 25,82 | 25,91 | -0,12% | 39.478,00 |
| 12.02.2024 | 25,84 | 25,94 | 25,84 | 25,94 | 0,31% | 38.464,00 |
| 09.02.2024 | 25,89 | 25,90 | 25,80 | 25,86 | -0,08% | 24.109,00 |
| 08.02.2024 | 25,87 | 25,89 | 25,84 | 25,88 | 0,04% | 47.944,00 |
| 07.02.2024 | 25,86 | 25,92 | 25,82 | 25,87 | 0,19% | 26.556,00 |
| 06.02.2024 | 25,82 | 25,89 | 25,81 | 25,82 | -0,06% | 15.188,00 |
| 05.02.2024 | 25,80 | 25,92 | 25,80 | 25,84 | -0,06% | 9.690,00 |
| 02.02.2024 | 25,89 | 25,96 | 25,81 | 25,85 | 0,04% | 26.699,00 |
| 01.02.2024 | 25,88 | 25,91 | 25,79 | 25,84 | 0,27% | 53.241,00 |
| 31.01.2024 | 25,84 | 25,86 | 25,77 | 25,77 | -0,15% | 66.475,00 |
| 30.01.2024 | 25,75 | 25,91 | 25,75 | 25,81 | -0,29% | 57.712,00 |
| 29.01.2024 | 26,00 | 26,00 | 25,85 | 25,89 | 0,06% | 28.263,00 |
| 26.01.2024 | 25,74 | 25,89 | 25,74 | 25,87 | 0,51% | 51.129,00 |
| 25.01.2024 | 25,70 | 25,80 | 25,70 | 25,74 | 0,12% | 50.507,00 |
| 24.01.2024 | 25,69 | 25,71 | 25,61 | 25,71 | 0,43% | 43.590,00 |
| 23.01.2024 | 25,52 | 25,60 | 25,52 | 25,60 | 0,20% | 18.820,00 |
| 22.01.2024 | 25,50 | 25,57 | 25,45 | 25,55 | -0,08% | 214.255,00 |
| 19.01.2024 | 25,62 | 25,68 | 25,52 | 25,57 | -0,07% | 21.376,00 |
| 18.01.2024 | 25,60 | 25,62 | 25,55 | 25,59 | -0,04% | 7.845,00 |
| 17.01.2024 | 25,60 | 25,65 | 25,55 | 25,60 | 0,08% | 11.632,00 |
| 16.01.2024 | 25,55 | 25,61 | 25,55 | 25,58 | 0,00% | 32.632,00 |
| 12.01.2024 | 25,56 | 25,60 | 25,55 | 25,58 | 0,08% | 20.611,00 |
| 11.01.2024 | 25,52 | 25,60 | 25,52 | 25,56 | 0,04% | 18.703,00 |
| 10.01.2024 | 25,53 | 25,60 | 25,53 | 25,55 | 0,08% | 25.201,00 |
| 09.01.2024 | 25,55 | 25,57 | 25,52 | 25,53 | -0,06% | 15.816,00 |