Echtzeit-Aktienkurs GasLog Partners LP
Bid:
Ask:
Aktienkurse zur GasLog Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,66 | 21,50 | 19,77 | 21,07 | 0,89% | - |
| 25.02.2021 | 21,27 | 22,24 | 20,39 | 20,88 | -1,07% | - |
| 24.02.2021 | 21,11 | 21,11 | 21,11 | 21,11 | 0,12% | - |
| 23.02.2021 | 22,17 | 22,83 | 20,01 | 21,08 | -0,96% | - |
| 22.02.2021 | 21,29 | 21,29 | 21,29 | 21,29 | 0,19% | - |
| 19.02.2021 | 21,71 | 21,71 | 20,09 | 21,25 | 0,17% | - |
| 18.02.2021 | 21,06 | 22,42 | 20,01 | 21,21 | 0,59% | - |
| 17.02.2021 | 21,83 | 21,84 | 21,09 | 21,09 | -1,17% | - |
| 16.02.2021 | 21,26 | 21,84 | 20,67 | 21,34 | 0,80% | - |
| 12.02.2021 | 22,28 | 22,28 | 21,17 | 21,17 | 0,24% | - |
| 11.02.2021 | 22,28 | 22,28 | 21,01 | 21,12 | -0,52% | - |
| 10.02.2021 | 21,21 | 22,49 | 20,60 | 21,23 | 2,14% | - |
| 09.02.2021 | 21,03 | 21,48 | 19,68 | 20,78 | -0,38% | - |
| 08.02.2021 | 20,96 | 20,96 | 20,25 | 20,86 | 3,63% | - |
| 05.02.2021 | 20,51 | 21,05 | 20,13 | 20,13 | 1,64% | - |
| 04.02.2021 | 19,68 | 20,32 | 19,12 | 19,81 | 1,41% | - |
| 03.02.2021 | 19,70 | 20,15 | 18,90 | 19,53 | 0,46% | - |
| 02.02.2021 | 19,49 | 20,07 | 18,90 | 19,44 | 0,80% | - |
| 01.02.2021 | 18,58 | 19,58 | 18,51 | 19,29 | 2,47% | - |
| 29.01.2021 | 18,24 | 19,63 | 18,20 | 18,82 | 0,35% | - |
| 28.01.2021 | 18,54 | 19,53 | 17,59 | 18,76 | 0,46% | - |
| 27.01.2021 | 18,96 | 19,53 | 18,32 | 18,67 | -1,99% | - |
| 26.01.2021 | 18,56 | 19,05 | 18,56 | 19,05 | 1,60% | - |
| 25.01.2021 | 18,80 | 19,68 | 18,71 | 18,75 | -3,05% | - |
| 22.01.2021 | 19,91 | 20,01 | 18,79 | 19,34 | -0,28% | - |
| 21.01.2021 | 19,18 | 19,67 | 18,77 | 19,40 | 0,67% | - |
| 20.01.2021 | 19,67 | 20,11 | 18,94 | 19,27 | -1,05% | - |
| 19.01.2021 | 19,84 | 20,01 | 19,21 | 19,47 | 2,29% | - |
| 15.01.2021 | 19,26 | 19,79 | 18,06 | 19,04 | -1,01% | - |
| 14.01.2021 | 18,25 | 19,76 | 18,25 | 19,23 | 3,83% | - |
| 13.01.2021 | 18,17 | 18,93 | 17,59 | 18,52 | 4,63% | - |
| 12.01.2021 | 17,19 | 17,83 | 16,89 | 17,70 | 3,15% | - |
| 11.01.2021 | 16,69 | 17,24 | 16,69 | 17,16 | 1,39% | - |
| 08.01.2021 | 17,35 | 17,42 | 16,45 | 16,93 | -4,13% | - |
| 07.01.2021 | 17,68 | 18,00 | 16,97 | 17,66 | 1,44% | - |
| 06.01.2021 | 17,50 | 17,94 | 15,95 | 17,41 | 2,14% | - |
| 05.01.2021 | 16,77 | 17,44 | 16,29 | 17,04 | 3,30% | - |
| 04.01.2021 | 16,56 | 16,76 | 15,99 | 16,50 | 3,22% | - |
| 31.12.2020 | 15,04 | 16,42 | 15,04 | 15,98 | 0,47% | - |
| 30.12.2020 | 16,12 | 16,47 | 15,56 | 15,91 | 0,60% | - |
| 29.12.2020 | 15,87 | 16,65 | 15,78 | 15,81 | -5,10% | - |
| 28.12.2020 | 16,66 | 16,66 | 16,66 | 16,66 | -3,45% | - |
| 24.12.2020 | 16,30 | 17,63 | 16,25 | 17,26 | 4,01% | - |
| 23.12.2020 | 17,02 | 17,38 | 16,21 | 16,59 | -0,36% | - |
| 22.12.2020 | 17,24 | 17,72 | 16,52 | 16,65 | -3,20% | - |
| 21.12.2020 | 16,67 | 17,47 | 16,63 | 17,20 | -1,15% | - |
| 18.12.2020 | 17,16 | 17,96 | 17,16 | 17,40 | -0,57% | - |
| 17.12.2020 | 17,93 | 18,40 | 17,15 | 17,50 | 0,92% | - |
| 16.12.2020 | 17,47 | 17,73 | 17,02 | 17,34 | 1,64% | - |
| 15.12.2020 | 16,85 | 17,56 | 16,06 | 17,06 | 4,31% | - |
| 14.12.2020 | 16,37 | 17,39 | 16,32 | 16,36 | -1,86% | - |
| 11.12.2020 | 16,82 | 16,85 | 16,62 | 16,67 | -0,60% | - |
| 10.12.2020 | 16,80 | 17,40 | 16,69 | 16,77 | 0,15% | - |
| 09.12.2020 | 17,30 | 17,30 | 16,45 | 16,74 | -3,52% | - |
| 08.12.2020 | 16,99 | 17,50 | 16,99 | 17,35 | -8,27% | - |
| 07.12.2020 | 17,09 | 19,99 | 17,09 | 18,92 | 4,53% | - |
| 04.12.2020 | 18,17 | 18,45 | 17,00 | 18,10 | 2,58% | - |
| 03.12.2020 | 17,76 | 18,24 | 17,24 | 17,64 | 10,49% | - |
| 02.12.2020 | 17,81 | 18,29 | 15,97 | 15,97 | -10,21% | - |
| 01.12.2020 | 17,92 | 18,44 | 17,34 | 17,78 | 0,11% | - |
| 30.11.2020 | 17,98 | 18,40 | 17,24 | 17,76 | -4,39% | - |
| 27.11.2020 | 17,69 | 18,68 | 17,62 | 18,58 | 3,48% | - |
| 25.11.2020 | 17,36 | 17,95 | 17,36 | 17,95 | 0,98% | - |
| 24.11.2020 | 18,22 | 18,57 | 17,33 | 17,78 | -0,84% | - |
| 23.11.2020 | 18,85 | 18,86 | 17,92 | 17,93 | -0,25% | - |
| 20.11.2020 | 17,74 | 18,32 | 17,21 | 17,97 | 1,81% | - |
| 19.11.2020 | 17,28 | 18,15 | 17,25 | 17,65 | 0,74% | - |
| 18.11.2020 | 17,41 | 17,83 | 17,39 | 17,52 | 5,23% | - |
| 17.11.2020 | 15,88 | 16,85 | 15,88 | 16,65 | 3,97% | - |
| 16.11.2020 | 16,07 | 16,64 | 15,84 | 16,02 | 2,36% | - |
| 13.11.2020 | 14,69 | 16,09 | 14,69 | 15,65 | 4,06% | - |
| 12.11.2020 | 14,56 | 15,31 | 14,55 | 15,04 | -0,17% | - |
| 11.11.2020 | 14,37 | 15,47 | 14,02 | 15,06 | 10,21% | - |
| 10.11.2020 | 13,82 | 14,49 | 13,09 | 13,67 | -3,97% | - |
| 09.11.2020 | 14,85 | 15,30 | 14,22 | 14,23 | 0,78% | - |
| 06.11.2020 | 13,31 | 14,63 | 13,31 | 14,12 | -0,25% | - |
| 05.11.2020 | 14,54 | 14,62 | 13,74 | 14,16 | 2,35% | - |
| 04.11.2020 | 13,99 | 14,33 | 13,28 | 13,83 | 0,14% | - |
| 03.11.2020 | 13,55 | 14,32 | 12,86 | 13,81 | 0,07% | - |
| 02.11.2020 | 13,94 | 14,30 | 13,36 | 13,80 | -1,29% | - |
| 30.10.2020 | 14,28 | 14,65 | 13,73 | 13,98 | -1,34% | - |
| 29.10.2020 | 14,43 | 14,72 | 13,93 | 14,17 | -0,35% | - |
| 28.10.2020 | 14,06 | 14,80 | 14,06 | 14,22 | -3,53% | - |
| 27.10.2020 | 14,73 | 15,22 | 14,22 | 14,74 | 0,55% | - |
| 26.10.2020 | 14,44 | 15,06 | 14,25 | 14,66 | -0,88% | - |
| 23.10.2020 | 14,22 | 15,25 | 14,22 | 14,79 | -1,14% | - |
| 22.10.2020 | 14,90 | 14,97 | 14,55 | 14,96 | -0,27% | - |
| 21.10.2020 | 14,40 | 15,26 | 14,10 | 15,00 | 1,04% | - |
| 20.10.2020 | 14,09 | 14,92 | 14,09 | 14,85 | 1,06% | - |
| 19.10.2020 | 15,83 | 15,83 | 14,13 | 14,69 | -0,10% | - |
| 16.10.2020 | 15,23 | 15,25 | 13,99 | 14,71 | -2,10% | - |
| 15.10.2020 | 14,69 | 15,24 | 14,67 | 15,02 | 1,11% | - |
| 14.10.2020 | 14,92 | 15,53 | 14,38 | 14,86 | -0,47% | - |
| 13.10.2020 | 16,17 | 16,17 | 14,59 | 14,93 | 2,54% | - |
| 12.10.2020 | 15,48 | 15,48 | 14,44 | 14,56 | -2,84% | - |
| 09.10.2020 | 15,06 | 15,57 | 14,45 | 14,98 | -0,73% | - |
| 08.10.2020 | 15,34 | 16,25 | 15,04 | 15,09 | 0,23% | - |
| 07.10.2020 | 14,88 | 15,84 | 14,23 | 15,06 | 4,33% | - |
| 06.10.2020 | 13,85 | 14,76 | 13,85 | 14,43 | 5,44% | - |
| 05.10.2020 | 14,07 | 14,43 | 13,65 | 13,69 | -2,22% | - |