22,875$
-0,54%
Echtzeit-Aktienkurs NGL Energy Partners LP
Bid:
Ask:
Aktienkurse zur NGL Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 23,00 | 23,00 | 22,84 | 23,00 | 0,44% | 1.971,00 |
| 01.11.2024 | 22,95 | 22,95 | 22,85 | 22,90 | 0,22% | 4.077,00 |
| 31.10.2024 | 22,90 | 22,90 | 22,85 | 22,85 | -0,22% | 6.213,00 |
| 30.10.2024 | 23,05 | 23,05 | 22,85 | 22,90 | -0,04% | 9.542,00 |
| 29.10.2024 | 22,95 | 23,06 | 22,91 | 22,91 | -0,13% | 7.463,00 |
| 28.10.2024 | 23,22 | 23,22 | 22,90 | 22,94 | -0,26% | 4.770,00 |
| 25.10.2024 | 23,00 | 23,25 | 23,00 | 23,00 | -0,86% | 2.901,00 |
| 24.10.2024 | 22,95 | 23,20 | 22,95 | 23,20 | 1,15% | 2.607,00 |
| 23.10.2024 | 22,95 | 23,14 | 22,90 | 22,94 | -0,06% | 5.822,00 |
| 22.10.2024 | 22,88 | 23,33 | 22,88 | 22,95 | -0,09% | 3.076,00 |
| 21.10.2024 | 23,15 | 23,23 | 22,95 | 22,97 | -0,78% | 11.283,00 |
| 18.10.2024 | 23,40 | 23,40 | 23,15 | 23,15 | 0,22% | 1.068,00 |
| 17.10.2024 | 23,10 | 23,18 | 23,10 | 23,10 | 0,00% | 5.927,00 |
| 16.10.2024 | 23,10 | 23,11 | 23,10 | 23,10 | 0,00% | 2.640,00 |
| 15.10.2024 | 23,10 | 23,71 | 23,08 | 23,10 | -0,65% | 7.704,00 |
| 14.10.2024 | 23,20 | 23,25 | 23,07 | 23,25 | 0,65% | 3.676,00 |
| 11.10.2024 | 23,01 | 23,10 | 23,01 | 23,10 | -0,48% | 727,00 |
| 10.10.2024 | 23,00 | 23,25 | 23,00 | 23,21 | 0,76% | 3.954,00 |
| 09.10.2024 | 23,13 | 23,13 | 22,95 | 23,04 | 0,24% | 7.844,00 |
| 08.10.2024 | 22,95 | 23,27 | 22,95 | 22,98 | 0,13% | 2.536,00 |
| 07.10.2024 | 23,15 | 23,35 | 22,95 | 22,95 | -0,86% | 5.125,00 |
| 04.10.2024 | 23,45 | 23,73 | 23,00 | 23,15 | 0,00% | 5.505,00 |
| 03.10.2024 | 23,20 | 23,30 | 23,15 | 23,15 | -0,22% | 2.035,00 |
| 02.10.2024 | 23,21 | 23,50 | 23,10 | 23,20 | 0,22% | 7.529,00 |
| 01.10.2024 | 23,40 | 23,43 | 23,10 | 23,15 | -3,50% | 16.143,00 |
| 30.09.2024 | 24,13 | 24,20 | 23,98 | 23,99 | -0,25% | 18.689,00 |
| 27.09.2024 | 23,90 | 24,13 | 23,90 | 24,05 | -0,38% | 14.480,00 |
| 26.09.2024 | 24,16 | 24,16 | 23,85 | 24,14 | 0,77% | 17.310,00 |
| 25.09.2024 | 24,15 | 24,15 | 23,80 | 23,96 | -0,35% | 2.144,00 |
| 24.09.2024 | 23,96 | 24,04 | 23,96 | 24,04 | 1,22% | 10.109,00 |
| 23.09.2024 | 24,09 | 24,09 | 23,75 | 23,75 | -0,63% | 5.231,00 |
| 20.09.2024 | 23,75 | 23,95 | 23,42 | 23,90 | 0,84% | 14.564,00 |
| 19.09.2024 | 24,50 | 24,50 | 23,22 | 23,70 | 2,22% | 39.340,00 |
| 18.09.2024 | 23,11 | 23,40 | 22,96 | 23,19 | 0,80% | 37.528,00 |
| 17.09.2024 | 22,99 | 23,40 | 22,92 | 23,00 | 0,25% | 29.391,00 |
| 16.09.2024 | 22,93 | 23,16 | 22,93 | 22,94 | 0,03% | 9.550,00 |
| 13.09.2024 | 23,40 | 23,40 | 22,90 | 22,94 | 0,05% | 15.233,00 |
| 12.09.2024 | 22,90 | 23,00 | 22,84 | 22,93 | -0,33% | 46.706,00 |
| 11.09.2024 | 23,00 | 23,63 | 22,80 | 23,00 | 0,22% | 56.638,00 |
| 10.09.2024 | 23,69 | 23,69 | 22,92 | 22,95 | -2,34% | 87.035,00 |
| 09.09.2024 | 23,50 | 23,50 | 23,49 | 23,50 | 0,28% | 4.302,00 |
| 06.09.2024 | 23,49 | 23,49 | 23,42 | 23,44 | -0,25% | 2.945,00 |
| 05.09.2024 | 23,50 | 23,50 | 23,47 | 23,49 | 0,29% | 9.478,00 |
| 04.09.2024 | 23,48 | 23,48 | 23,41 | 23,43 | 0,11% | 14.897,00 |
| 03.09.2024 | 23,94 | 23,95 | 23,36 | 23,40 | -3,08% | 36.987,00 |
| 30.08.2024 | 24,14 | 24,14 | 24,14 | 24,14 | 0,60% | 439,00 |
| 29.08.2024 | 23,99 | 24,00 | 23,96 | 24,00 | 0,35% | 3.185,00 |
| 28.08.2024 | 23,92 | 23,92 | 23,92 | 23,92 | -0,02% | 203,00 |
| 27.08.2024 | 23,98 | 24,00 | 23,84 | 23,92 | -0,33% | 2.461,00 |
| 26.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 163,00 |
| 23.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 297,00 |
| 22.08.2024 | 23,77 | 23,81 | 23,75 | 23,80 | -0,11% | 2.254,00 |
| 21.08.2024 | 23,84 | 23,84 | 23,76 | 23,83 | 0,27% | 1.169,00 |
| 20.08.2024 | 23,79 | 23,79 | 23,76 | 23,76 | -0,03% | 823,00 |
| 19.08.2024 | 23,90 | 23,90 | 23,77 | 23,77 | -0,97% | 1.294,00 |
| 16.08.2024 | 23,74 | 24,00 | 23,30 | 24,00 | 0,59% | 7.179,00 |
| 15.08.2024 | 23,98 | 24,08 | 23,86 | 23,86 | -1,18% | 5.972,00 |
| 14.08.2024 | 23,85 | 24,15 | 23,82 | 24,15 | 0,36% | 1.079,00 |
| 13.08.2024 | 24,12 | 24,12 | 24,06 | 24,06 | -0,12% | 300,00 |
| 07.08.2024 | 24,09 | 24,09 | 24,09 | 24,09 | -0,70% | 881,00 |
| 06.08.2024 | 24,45 | 24,45 | 24,12 | 24,26 | 1,34% | 1.344,00 |
| 05.08.2024 | 24,30 | 24,55 | 23,68 | 23,94 | -2,09% | 18.331,00 |
| 02.08.2024 | 24,50 | 24,50 | 24,45 | 24,45 | 0,41% | 428,00 |
| 01.08.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -0,06% | 230,00 |
| 31.07.2024 | 24,36 | 24,50 | 24,35 | 24,36 | -0,15% | 4.209,00 |
| 29.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,01% | 954,00 |
| 26.07.2024 | 24,36 | 24,40 | 24,36 | 24,40 | -0,20% | 537,00 |
| 25.07.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -0,20% | 308,00 |
| 24.07.2024 | 24,51 | 24,51 | 24,50 | 24,50 | 0,20% | 1.925,00 |
| 23.07.2024 | 24,57 | 24,62 | 24,45 | 24,45 | -0,81% | 5.972,00 |
| 22.07.2024 | 24,64 | 24,69 | 24,63 | 24,65 | 0,00% | 2.871,00 |
| 19.07.2024 | 24,61 | 24,68 | 24,61 | 24,65 | -0,16% | 1.231,00 |
| 18.07.2024 | 24,75 | 24,75 | 24,55 | 24,69 | -0,08% | 2.193,00 |
| 16.07.2024 | 24,72 | 24,72 | 24,63 | 24,71 | 0,65% | 1.713,00 |
| 15.07.2024 | 24,75 | 24,75 | 24,55 | 24,55 | -0,41% | 2.929,00 |
| 12.07.2024 | 24,60 | 24,72 | 24,60 | 24,65 | 0,01% | 2.296,00 |
| 11.07.2024 | 24,75 | 24,77 | 24,65 | 24,65 | -0,28% | 1.136,00 |
| 10.07.2024 | 24,65 | 24,72 | 24,65 | 24,72 | -0,23% | 287,00 |
| 09.07.2024 | 24,90 | 24,90 | 24,60 | 24,78 | 0,31% | 8.248,00 |
| 08.07.2024 | 24,69 | 24,70 | 24,46 | 24,70 | 0,49% | 2.777,00 |
| 05.07.2024 | 24,58 | 24,89 | 24,57 | 24,58 | 0,27% | 8.150,00 |
| 03.07.2024 | 24,56 | 24,57 | 24,52 | 24,52 | 0,01% | 1.160,00 |
| 02.07.2024 | 24,58 | 24,66 | 24,50 | 24,51 | -0,11% | 5.056,00 |
| 01.07.2024 | 25,00 | 25,00 | 24,23 | 24,54 | -1,32% | 4.242,00 |
| 28.06.2024 | 24,75 | 24,87 | 24,74 | 24,87 | 0,48% | 1.888,00 |
| 27.06.2024 | 24,70 | 24,75 | 24,68 | 24,75 | 0,00% | 7.007,00 |
| 26.06.2024 | 24,79 | 24,79 | 24,74 | 24,75 | 0,00% | 20.735,00 |
| 25.06.2024 | 24,85 | 24,85 | 24,75 | 24,75 | -0,16% | 5.891,00 |
| 24.06.2024 | 25,00 | 25,00 | 24,69 | 24,79 | 0,00% | 19.097,00 |
| 21.06.2024 | 24,50 | 24,80 | 24,50 | 24,79 | 0,73% | 15.529,00 |
| 20.06.2024 | 24,69 | 24,69 | 24,61 | 24,61 | 0,11% | 895,00 |
| 18.06.2024 | 24,70 | 24,70 | 24,55 | 24,59 | 0,27% | 4.945,00 |
| 17.06.2024 | 24,50 | 24,55 | 24,47 | 24,52 | 0,25% | 4.929,00 |
| 14.06.2024 | 24,43 | 24,46 | 24,43 | 24,46 | 0,04% | 1.306,00 |
| 13.06.2024 | 24,45 | 24,46 | 24,43 | 24,45 | 0,00% | 1.548,00 |
| 12.06.2024 | 24,47 | 24,50 | 24,41 | 24,45 | 0,00% | 8.468,00 |
| 11.06.2024 | 24,50 | 24,50 | 24,45 | 24,45 | -0,20% | 4.542,00 |
| 10.06.2024 | 24,50 | 24,50 | 24,45 | 24,50 | 0,00% | 15.050,00 |
| 07.06.2024 | 24,47 | 24,50 | 24,47 | 24,50 | -0,51% | 14.627,00 |
| 06.06.2024 | 24,45 | 24,69 | 24,45 | 24,63 | 0,88% | 1.925,00 |