Echtzeit-Aktienkurs GasLog Partners LP
Bid:
Ask:
Aktienkurse zur GasLog Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,67 | 20,97 | 19,10 | 20,14 | 1,46% | - |
| 25.02.2021 | 19,91 | 21,08 | 19,85 | 19,85 | -1,71% | - |
| 24.02.2021 | 21,35 | 21,35 | 20,19 | 20,19 | 1,10% | - |
| 23.02.2021 | 21,43 | 22,05 | 19,51 | 19,97 | -2,01% | - |
| 22.02.2021 | 20,38 | 20,38 | 20,38 | 20,38 | 1,49% | - |
| 19.02.2021 | 20,04 | 20,67 | 19,43 | 20,08 | 0,15% | - |
| 18.02.2021 | 19,87 | 21,25 | 18,86 | 20,05 | 4,02% | - |
| 17.02.2021 | 19,83 | 19,83 | 19,28 | 19,28 | -3,75% | - |
| 16.02.2021 | 20,57 | 20,57 | 18,87 | 20,03 | 0,25% | - |
| 12.02.2021 | 19,88 | 20,57 | 18,75 | 19,98 | 0,88% | - |
| 11.02.2021 | 19,80 | 20,25 | 18,79 | 19,80 | -0,20% | - |
| 10.02.2021 | 19,87 | 20,96 | 19,28 | 19,84 | 1,54% | - |
| 09.02.2021 | 19,67 | 20,23 | 19,09 | 19,54 | -0,89% | - |
| 08.02.2021 | 19,42 | 20,17 | 18,89 | 19,72 | 3,90% | - |
| 05.02.2021 | 19,06 | 19,55 | 18,57 | 18,98 | 1,77% | - |
| 04.02.2021 | 18,53 | 19,19 | 17,88 | 18,65 | 1,11% | - |
| 03.02.2021 | 18,26 | 19,04 | 18,21 | 18,44 | 1,71% | - |
| 02.02.2021 | 17,99 | 18,61 | 17,56 | 18,13 | 4,41% | - |
| 01.02.2021 | 17,07 | 18,35 | 16,83 | 17,37 | 0,09% | - |
| 29.01.2021 | 17,49 | 18,33 | 16,56 | 17,35 | -0,66% | - |
| 28.01.2021 | 17,52 | 18,33 | 16,85 | 17,47 | -0,11% | - |
| 27.01.2021 | 17,68 | 18,01 | 17,17 | 17,49 | -2,92% | - |
| 26.01.2021 | 19,11 | 19,11 | 18,01 | 18,01 | 1,27% | - |
| 25.01.2021 | 18,15 | 18,30 | 17,58 | 17,79 | 1,31% | - |
| 22.01.2021 | 17,88 | 18,60 | 17,45 | 17,56 | -2,72% | - |
| 21.01.2021 | 17,90 | 18,41 | 17,46 | 18,05 | 1,21% | - |
| 20.01.2021 | 18,08 | 18,61 | 17,53 | 17,83 | -1,52% | - |
| 19.01.2021 | 17,78 | 18,61 | 17,28 | 18,11 | 2,61% | - |
| 15.01.2021 | 16,69 | 18,21 | 16,69 | 17,65 | -0,56% | - |
| 14.01.2021 | 17,05 | 17,94 | 16,61 | 17,75 | 4,72% | - |
| 13.01.2021 | 16,65 | 17,23 | 16,48 | 16,95 | 4,12% | - |
| 12.01.2021 | 15,97 | 16,52 | 15,58 | 16,28 | 2,01% | - |
| 11.01.2021 | 15,87 | 16,52 | 15,42 | 15,96 | 0,60% | - |
| 08.01.2021 | 16,58 | 16,62 | 15,57 | 15,86 | -5,37% | - |
| 07.01.2021 | 16,69 | 17,11 | 16,10 | 16,76 | 3,17% | - |
| 06.01.2021 | 16,03 | 16,78 | 15,52 | 16,25 | 2,95% | - |
| 05.01.2021 | 15,49 | 15,94 | 14,96 | 15,78 | 3,82% | - |
| 04.01.2021 | 14,60 | 15,51 | 14,53 | 15,20 | 4,22% | - |
| 31.12.2020 | 15,00 | 15,06 | 14,14 | 14,59 | 0,31% | - |
| 30.12.2020 | 14,71 | 15,12 | 14,19 | 14,54 | -0,07% | - |
| 29.12.2020 | 14,52 | 15,30 | 14,33 | 14,55 | -2,87% | - |
| 28.12.2020 | 14,86 | 15,38 | 14,71 | 14,98 | -2,19% | - |
| 24.12.2020 | 15,81 | 15,81 | 14,95 | 15,32 | -0,39% | - |
| 23.12.2020 | 15,82 | 16,11 | 15,05 | 15,38 | -1,16% | - |
| 22.12.2020 | 16,71 | 16,71 | 15,18 | 15,56 | -0,29% | - |
| 21.12.2020 | 15,55 | 16,51 | 15,55 | 15,60 | -6,78% | - |
| 18.12.2020 | 16,72 | 17,20 | 16,39 | 16,74 | 0,36% | - |
| 17.12.2020 | 17,08 | 17,23 | 16,33 | 16,68 | 1,15% | - |
| 16.12.2020 | 16,61 | 16,95 | 15,99 | 16,49 | 1,01% | - |
| 15.12.2020 | 17,43 | 17,43 | 15,72 | 16,32 | 3,19% | - |
| 14.12.2020 | 15,84 | 16,75 | 15,82 | 15,82 | -1,34% | - |
| 11.12.2020 | 16,95 | 16,95 | 15,49 | 16,03 | 1,07% | - |
| 10.12.2020 | 15,99 | 16,79 | 15,77 | 15,86 | -0,53% | - |
| 09.12.2020 | 16,79 | 16,98 | 15,90 | 15,95 | -3,31% | - |
| 08.12.2020 | 16,69 | 16,69 | 16,13 | 16,49 | 0,03% | - |
| 07.12.2020 | 15,59 | 17,10 | 15,59 | 16,49 | -4,35% | - |
| 04.12.2020 | 17,25 | 17,71 | 17,12 | 17,24 | 1,89% | - |
| 03.12.2020 | 17,25 | 17,32 | 16,42 | 16,92 | 6,18% | - |
| 02.12.2020 | 16,48 | 17,15 | 15,60 | 15,93 | -6,29% | - |
| 01.12.2020 | 16,96 | 17,51 | 16,81 | 17,00 | 0,62% | - |
| 30.11.2020 | 17,03 | 17,30 | 16,56 | 16,90 | 7,03% | - |
| 27.11.2020 | 16,59 | 17,29 | 15,79 | 15,79 | -5,14% | - |
| 25.11.2020 | 16,64 | 16,64 | 16,64 | 16,64 | -1,36% | - |
| 24.11.2020 | 17,73 | 18,13 | 16,57 | 16,87 | -3,90% | - |
| 23.11.2020 | 17,92 | 17,92 | 17,48 | 17,56 | 2,66% | - |
| 20.11.2020 | 17,61 | 17,61 | 16,21 | 17,10 | 3,89% | - |
| 19.11.2020 | 16,61 | 16,68 | 16,03 | 16,46 | 1,32% | - |
| 18.11.2020 | 16,23 | 16,65 | 15,74 | 16,25 | 9,69% | - |
| 17.11.2020 | 14,81 | 14,81 | 14,81 | 14,81 | -0,70% | - |
| 16.11.2020 | 14,87 | 15,43 | 14,86 | 14,92 | 1,15% | - |
| 13.11.2020 | 14,10 | 15,15 | 14,10 | 14,75 | 7,12% | - |
| 12.11.2020 | 13,91 | 13,94 | 13,31 | 13,77 | -2,20% | - |
| 11.11.2020 | 13,14 | 14,43 | 12,32 | 14,08 | 11,57% | - |
| 10.11.2020 | 12,80 | 13,00 | 12,09 | 12,62 | -4,58% | - |
| 09.11.2020 | 13,01 | 13,66 | 12,50 | 13,22 | 4,18% | - |
| 06.11.2020 | 13,55 | 13,55 | 12,44 | 12,69 | -0,24% | - |
| 05.11.2020 | 12,91 | 13,42 | 12,43 | 12,72 | 1,19% | - |
| 04.11.2020 | 12,66 | 13,14 | 11,90 | 12,57 | 1,17% | - |
| 03.11.2020 | 12,60 | 13,36 | 12,20 | 12,43 | 3,24% | - |
| 02.11.2020 | 12,69 | 12,78 | 12,03 | 12,04 | -4,37% | - |
| 30.10.2020 | 12,83 | 13,26 | 12,33 | 12,59 | -2,10% | - |
| 29.10.2020 | 12,86 | 13,43 | 12,86 | 12,86 | -0,04% | - |
| 28.10.2020 | 13,17 | 13,52 | 12,49 | 12,86 | -3,16% | - |
| 27.10.2020 | 13,16 | 13,62 | 12,85 | 13,28 | 0,87% | - |
| 26.10.2020 | 13,21 | 13,55 | 13,11 | 13,17 | -3,06% | - |
| 23.10.2020 | 13,24 | 13,92 | 12,88 | 13,58 | 2,45% | - |
| 22.10.2020 | 13,68 | 13,71 | 12,81 | 13,26 | 0,34% | - |
| 21.10.2020 | 13,57 | 13,59 | 12,79 | 13,21 | 2,60% | - |
| 20.10.2020 | 13,12 | 13,54 | 12,75 | 12,88 | 1,34% | - |
| 19.10.2020 | 12,93 | 13,23 | 12,70 | 12,71 | -5,68% | - |
| 16.10.2020 | 13,92 | 14,07 | 12,58 | 13,47 | 2,28% | - |
| 15.10.2020 | 12,85 | 13,67 | 12,85 | 13,17 | -0,90% | - |
| 14.10.2020 | 13,50 | 13,99 | 13,22 | 13,29 | -2,46% | - |
| 13.10.2020 | 13,49 | 14,22 | 13,02 | 13,63 | 0,00% | - |
| 12.10.2020 | 13,47 | 13,80 | 13,47 | 13,63 | 0,11% | - |
| 09.10.2020 | 14,23 | 14,23 | 13,20 | 13,61 | -2,51% | - |
| 08.10.2020 | 13,98 | 14,89 | 13,51 | 13,96 | 1,20% | - |
| 07.10.2020 | 13,80 | 14,55 | 13,20 | 13,80 | 3,49% | - |
| 06.10.2020 | 12,90 | 13,94 | 12,47 | 13,33 | 7,89% | - |
| 05.10.2020 | 12,60 | 13,05 | 12,36 | 12,36 | -1,12% | - |