Echtzeit-Aktienkurs NuStar Energy LP
Bid:
Ask:
Aktienkurse zur NuStar Energy LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 22,15 | 22,58 | 22,15 | 22,38 | -0,75% | 888.573,00 |
| 24.04.2024 | 22,54 | 22,65 | 22,25 | 22,55 | -0,70% | 628.813,00 |
| 23.04.2024 | 22,33 | 22,73 | 22,25 | 22,71 | 1,93% | 422.740,00 |
| 22.04.2024 | 22,09 | 22,40 | 22,09 | 22,28 | 0,77% | 762.753,00 |
| 19.04.2024 | 21,65 | 22,37 | 21,65 | 22,11 | 2,12% | 560.818,00 |
| 18.04.2024 | 21,50 | 21,93 | 21,48 | 21,65 | 0,79% | 997.596,00 |
| 17.04.2024 | 20,39 | 21,56 | 20,39 | 21,48 | 5,50% | 1.097.148,00 |
| 16.04.2024 | 20,53 | 20,55 | 20,23 | 20,36 | -1,12% | 674.557,00 |
| 15.04.2024 | 21,25 | 21,39 | 20,58 | 20,59 | -3,11% | 673.216,00 |
| 12.04.2024 | 21,72 | 21,87 | 21,13 | 21,25 | -1,48% | 982.627,00 |
| 11.04.2024 | 21,66 | 21,66 | 21,38 | 21,57 | -0,23% | 756.156,00 |
| 10.04.2024 | 22,42 | 22,60 | 21,54 | 21,62 | -4,04% | 1.466.341,00 |
| 09.04.2024 | 22,70 | 23,00 | 22,52 | 22,53 | 0,13% | 2.366.760,00 |
| 08.04.2024 | 22,83 | 22,86 | 22,45 | 22,50 | -1,49% | 251.701,00 |
| 05.04.2024 | 22,86 | 23,08 | 22,74 | 22,84 | -0,52% | 594.924,00 |
| 04.04.2024 | 23,40 | 23,49 | 22,94 | 22,96 | -1,84% | 733.693,00 |
| 03.04.2024 | 23,21 | 23,55 | 23,18 | 23,39 | 0,78% | 517.180,00 |
| 02.04.2024 | 23,02 | 23,26 | 22,95 | 23,21 | 0,83% | 434.426,00 |
| 01.04.2024 | 23,25 | 23,29 | 22,97 | 23,02 | -1,07% | 205.431,00 |
| 28.03.2024 | 23,09 | 23,43 | 23,09 | 23,27 | 0,74% | 573.288,00 |
| 27.03.2024 | 23,38 | 23,44 | 23,01 | 23,10 | -0,99% | 427.682,00 |
| 26.03.2024 | 23,43 | 23,50 | 23,29 | 23,33 | -0,47% | 124.067,00 |
| 25.03.2024 | 23,89 | 24,08 | 23,28 | 23,44 | -1,31% | 378.592,00 |
| 22.03.2024 | 23,91 | 23,94 | 23,71 | 23,75 | -0,71% | 159.874,00 |
| 21.03.2024 | 23,79 | 23,92 | 23,76 | 23,92 | 0,50% | 358.514,00 |
| 20.03.2024 | 23,82 | 23,88 | 23,72 | 23,80 | -0,08% | 418.842,00 |
| 19.03.2024 | 23,47 | 23,84 | 23,32 | 23,82 | 0,97% | 362.306,00 |
| 18.03.2024 | 23,44 | 23,65 | 23,44 | 23,59 | 0,77% | 318.002,00 |
| 15.03.2024 | 23,09 | 23,53 | 22,99 | 23,41 | 1,43% | 626.773,00 |
| 14.03.2024 | 23,88 | 23,88 | 22,99 | 23,08 | -3,35% | 698.854,00 |
| 13.03.2024 | 24,10 | 24,16 | 23,75 | 23,88 | -0,71% | 298.115,00 |
| 12.03.2024 | 23,91 | 24,13 | 23,76 | 24,05 | 0,63% | 523.775,00 |
| 11.03.2024 | 23,71 | 23,93 | 23,60 | 23,90 | 0,59% | 444.748,00 |
| 08.03.2024 | 23,94 | 24,06 | 23,63 | 23,76 | -0,75% | 690.476,00 |
| 07.03.2024 | 24,25 | 24,35 | 23,86 | 23,94 | -1,28% | 518.874,00 |
| 06.03.2024 | 23,97 | 24,50 | 23,85 | 24,25 | 1,81% | 634.726,00 |
| 05.03.2024 | 23,83 | 24,11 | 23,79 | 23,82 | -0,17% | 754.888,00 |
| 04.03.2024 | 23,85 | 24,05 | 23,76 | 23,86 | -0,04% | 841.308,00 |
| 01.03.2024 | 23,69 | 23,91 | 23,51 | 23,87 | 1,06% | 1.075.222,00 |
| 29.02.2024 | 23,41 | 23,69 | 23,41 | 23,62 | 1,03% | 957.434,00 |
| 28.02.2024 | 23,69 | 23,84 | 23,35 | 23,38 | -1,72% | 1.164.848,00 |
| 27.02.2024 | 23,74 | 23,90 | 23,53 | 23,79 | 0,51% | 1.051.864,00 |
| 26.02.2024 | 23,47 | 23,85 | 23,45 | 23,67 | 0,38% | 1.270.065,00 |
| 23.02.2024 | 23,39 | 23,67 | 23,29 | 23,58 | -0,21% | 932.953,00 |
| 22.02.2024 | 23,86 | 23,90 | 23,52 | 23,63 | -0,76% | 1.139.081,00 |
| 21.02.2024 | 23,59 | 23,84 | 23,50 | 23,81 | 0,85% | 1.014.720,00 |
| 20.02.2024 | 23,10 | 23,63 | 23,08 | 23,61 | 1,24% | 704.911,00 |
| 16.02.2024 | 23,25 | 23,57 | 23,05 | 23,32 | 0,60% | 815.451,00 |
| 15.02.2024 | 22,60 | 23,28 | 22,54 | 23,18 | 2,70% | 467.482,00 |
| 14.02.2024 | 22,43 | 22,65 | 22,28 | 22,57 | -0,04% | 584.763,00 |
| 13.02.2024 | 22,66 | 22,80 | 22,53 | 22,58 | -1,22% | 599.894,00 |
| 12.02.2024 | 22,52 | 22,89 | 22,49 | 22,86 | 1,42% | 365.402,00 |
| 09.02.2024 | 22,47 | 22,72 | 22,25 | 22,54 | 0,54% | 519.134,00 |
| 08.02.2024 | 22,24 | 22,61 | 22,20 | 22,42 | 0,40% | 1.720.532,00 |
| 07.02.2024 | 22,14 | 22,36 | 22,05 | 22,33 | 0,86% | 1.021.720,00 |
| 06.02.2024 | 22,34 | 22,38 | 22,05 | 22,14 | -2,17% | 945.068,00 |
| 05.02.2024 | 22,49 | 22,99 | 22,45 | 22,63 | -0,04% | 1.928.906,00 |
| 02.02.2024 | 22,44 | 22,64 | 22,18 | 22,64 | 0,85% | 1.115.737,00 |
| 01.02.2024 | 22,10 | 22,55 | 21,98 | 22,45 | 2,05% | 1.680.867,00 |
| 31.01.2024 | 22,00 | 22,14 | 21,91 | 22,00 | 0,00% | 1.300.123,00 |
| 30.01.2024 | 21,84 | 22,12 | 21,84 | 22,00 | 0,32% | 1.609.474,00 |
| 29.01.2024 | 21,77 | 22,07 | 21,49 | 21,93 | 1,72% | 1.171.089,00 |
| 26.01.2024 | 21,16 | 21,64 | 20,97 | 21,56 | 1,89% | 936.461,00 |
| 25.01.2024 | 20,87 | 21,30 | 20,83 | 21,16 | 1,34% | 1.214.079,00 |
| 24.01.2024 | 20,91 | 21,44 | 20,74 | 20,88 | -0,76% | 1.409.506,00 |
| 23.01.2024 | 21,30 | 21,40 | 20,78 | 21,04 | -1,31% | 2.643.090,00 |
| 22.01.2024 | 21,39 | 21,52 | 20,06 | 21,32 | 18,25% | 8.135.319,00 |
| 19.01.2024 | 17,99 | 18,25 | 17,73 | 18,03 | 0,00% | 653.632,00 |
| 18.01.2024 | 18,24 | 18,34 | 17,91 | 18,03 | -1,48% | 337.720,00 |
| 17.01.2024 | 18,54 | 18,59 | 18,19 | 18,30 | -1,93% | 351.093,00 |
| 16.01.2024 | 18,80 | 18,84 | 18,57 | 18,66 | -0,90% | 318.077,00 |
| 12.01.2024 | 18,86 | 18,96 | 18,71 | 18,83 | 0,64% | 257.734,00 |
| 11.01.2024 | 18,74 | 18,78 | 18,56 | 18,71 | 0,86% | 265.424,00 |
| 10.01.2024 | 18,26 | 18,77 | 18,25 | 18,55 | -0,05% | 832.194,00 |
| 09.01.2024 | 18,76 | 18,76 | 18,46 | 18,56 | -0,59% | 223.753,00 |
| 08.01.2024 | 18,68 | 18,73 | 18,50 | 18,67 | -0,16% | 171.752,00 |
| 05.01.2024 | 18,63 | 18,94 | 18,58 | 18,70 | 0,48% | 262.258,00 |
| 04.01.2024 | 18,84 | 18,96 | 18,60 | 18,61 | -1,06% | 269.147,00 |
| 03.01.2024 | 18,90 | 18,98 | 18,80 | 18,81 | -0,16% | 218.192,00 |
| 02.01.2024 | 18,84 | 18,89 | 18,60 | 18,84 | 0,86% | 353.094,00 |
| 29.12.2023 | 18,46 | 18,69 | 18,43 | 18,68 | 0,97% | 198.848,00 |
| 28.12.2023 | 18,65 | 18,71 | 18,50 | 18,50 | -1,28% | 476.604,00 |
| 27.12.2023 | 18,37 | 18,87 | 18,29 | 18,74 | 2,01% | 601.682,00 |
| 26.12.2023 | 18,32 | 18,51 | 18,23 | 18,37 | 0,38% | 263.902,00 |
| 22.12.2023 | 18,56 | 18,65 | 18,27 | 18,30 | -0,92% | 318.748,00 |
| 21.12.2023 | 18,18 | 18,59 | 18,14 | 18,47 | 1,15% | 550.032,00 |
| 20.12.2023 | 18,20 | 18,40 | 18,18 | 18,26 | 0,33% | 895.749,00 |
| 19.12.2023 | 18,10 | 18,35 | 18,02 | 18,20 | 0,89% | 530.034,00 |
| 18.12.2023 | 18,03 | 18,46 | 17,97 | 18,04 | 1,29% | 1.312.862,00 |
| 15.12.2023 | 18,66 | 18,70 | 17,79 | 17,81 | -3,83% | 2.702.036,00 |
| 14.12.2023 | 18,34 | 18,66 | 18,30 | 18,52 | 2,04% | 892.219,00 |
| 13.12.2023 | 18,02 | 18,26 | 17,84 | 18,15 | 0,39% | 609.673,00 |
| 12.12.2023 | 18,21 | 18,32 | 17,90 | 18,08 | -0,66% | 463.765,00 |
| 11.12.2023 | 19,06 | 19,06 | 18,14 | 18,20 | -4,81% | 755.233,00 |
| 08.12.2023 | 19,14 | 19,19 | 18,96 | 19,12 | 0,63% | 561.482,00 |
| 07.12.2023 | 19,03 | 19,14 | 18,85 | 19,00 | 0,21% | 553.527,00 |
| 06.12.2023 | 19,12 | 19,22 | 18,81 | 18,96 | -0,84% | 896.855,00 |
| 05.12.2023 | 19,10 | 19,25 | 18,88 | 19,12 | -0,31% | 734.174,00 |
| 04.12.2023 | 19,02 | 19,32 | 19,01 | 19,18 | 0,00% | 568.517,00 |
| 01.12.2023 | 19,02 | 19,21 | 18,84 | 19,18 | 0,74% | 766.696,00 |