Echtzeit-Aktienkurs Teekay LNG Partners LP
Bid:
Ask:
Aktienkurse zur Teekay LNG Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,54 | 13,80 | 13,54 | 13,78 | 3,03% | - |
| 25.02.2021 | 13,62 | 13,63 | 13,37 | 13,38 | -2,87% | - |
| 24.02.2021 | 13,77 | 13,77 | 13,77 | 13,77 | 3,46% | - |
| 23.02.2021 | 13,66 | 13,67 | 0,00 | 13,31 | -3,83% | - |
| 22.02.2021 | 13,64 | 13,84 | 13,37 | 13,84 | 1,43% | - |
| 19.02.2021 | 13,57 | 13,75 | 13,27 | 13,65 | 3,33% | - |
| 18.02.2021 | 12,89 | 13,37 | 12,83 | 13,21 | -0,49% | - |
| 17.02.2021 | 13,36 | 13,87 | 13,02 | 13,27 | -0,97% | - |
| 16.02.2021 | 13,32 | 13,65 | 0,00 | 13,40 | 2,76% | - |
| 12.02.2021 | 12,72 | 13,37 | 12,42 | 13,04 | 3,25% | - |
| 11.02.2021 | 12,56 | 13,05 | 12,25 | 12,63 | 0,04% | - |
| 10.02.2021 | 12,69 | 12,92 | 12,06 | 12,63 | -2,85% | - |
| 09.02.2021 | 12,71 | 13,07 | 12,55 | 13,00 | 1,56% | - |
| 08.02.2021 | 12,78 | 12,80 | 12,63 | 12,80 | 2,40% | - |
| 05.02.2021 | 12,43 | 12,83 | 12,39 | 12,50 | -0,12% | - |
| 04.02.2021 | 12,36 | 13,12 | 12,34 | 12,51 | -0,91% | - |
| 03.02.2021 | 12,46 | 12,82 | 12,32 | 12,63 | 1,41% | - |
| 02.02.2021 | 12,36 | 12,76 | 12,31 | 12,45 | 1,01% | - |
| 01.02.2021 | 12,24 | 12,65 | 12,08 | 12,33 | -0,88% | - |
| 29.01.2021 | 12,78 | 13,39 | 12,21 | 12,44 | -1,50% | - |
| 28.01.2021 | 12,62 | 12,63 | 12,62 | 12,63 | 1,08% | - |
| 27.01.2021 | 12,29 | 12,85 | 12,11 | 12,49 | -0,91% | - |
| 26.01.2021 | 12,83 | 12,91 | 12,32 | 12,61 | -1,06% | - |
| 25.01.2021 | 12,70 | 12,95 | 12,33 | 12,74 | -1,01% | - |
| 22.01.2021 | 12,73 | 12,94 | 12,62 | 12,87 | 1,94% | - |
| 21.01.2021 | 13,15 | 13,44 | 12,46 | 12,63 | -4,93% | - |
| 20.01.2021 | 13,42 | 13,55 | 12,97 | 13,28 | -1,04% | - |
| 19.01.2021 | 13,35 | 13,72 | 13,25 | 13,42 | 0,30% | - |
| 15.01.2021 | 13,31 | 13,70 | 13,13 | 13,38 | -0,74% | - |
| 14.01.2021 | 13,22 | 13,88 | 13,15 | 13,48 | 2,47% | - |
| 13.01.2021 | 13,34 | 13,47 | 13,04 | 13,16 | 6,26% | - |
| 12.01.2021 | 12,39 | 12,39 | 12,38 | 12,38 | -0,28% | - |
| 11.01.2021 | 12,36 | 12,52 | 12,33 | 12,42 | -0,24% | - |
| 08.01.2021 | 12,57 | 12,63 | 12,24 | 12,45 | 0,44% | - |
| 07.01.2021 | 12,30 | 12,54 | 11,98 | 12,39 | 1,39% | - |
| 06.01.2021 | 12,32 | 12,60 | 11,81 | 12,22 | 1,54% | - |
| 05.01.2021 | 12,03 | 12,24 | 11,93 | 12,04 | 2,51% | - |
| 04.01.2021 | 11,54 | 12,02 | 11,43 | 11,74 | 2,53% | - |
| 31.12.2020 | 11,24 | 11,66 | 11,17 | 11,45 | 2,64% | - |
| 30.12.2020 | 11,13 | 11,29 | 10,85 | 11,16 | 0,63% | - |
| 29.12.2020 | 11,11 | 11,17 | 10,97 | 11,09 | 1,84% | - |
| 28.12.2020 | 11,22 | 11,80 | 10,88 | 10,89 | -2,64% | - |
| 24.12.2020 | 11,31 | 11,51 | 10,90 | 11,18 | -0,27% | - |
| 23.12.2020 | 11,21 | 11,54 | 11,09 | 11,21 | -0,09% | - |
| 22.12.2020 | 11,40 | 11,47 | 11,00 | 11,22 | -2,90% | - |
| 21.12.2020 | 11,58 | 11,69 | 11,44 | 11,56 | -1,70% | - |
| 18.12.2020 | 11,79 | 12,10 | 11,54 | 11,76 | -0,59% | - |
| 17.12.2020 | 11,72 | 12,05 | 11,64 | 11,83 | 0,81% | - |
| 16.12.2020 | 11,90 | 12,33 | 11,36 | 11,73 | -0,51% | - |
| 15.12.2020 | 12,03 | 12,16 | 10,96 | 11,79 | -2,68% | - |
| 14.12.2020 | 12,25 | 12,40 | 11,99 | 12,12 | -1,86% | - |
| 11.12.2020 | 12,44 | 12,44 | 12,06 | 12,35 | -1,48% | - |
| 10.12.2020 | 12,39 | 12,55 | 12,14 | 12,53 | 2,58% | - |
| 09.12.2020 | 12,36 | 12,37 | 11,90 | 12,22 | -2,20% | - |
| 08.12.2020 | 12,59 | 12,62 | 12,15 | 12,49 | 1,75% | - |
| 07.12.2020 | 12,16 | 12,49 | 12,02 | 12,28 | 0,61% | - |
| 04.12.2020 | 12,18 | 13,20 | 12,06 | 12,20 | 1,33% | - |
| 03.12.2020 | 11,96 | 13,32 | 11,76 | 12,04 | -0,82% | - |
| 02.12.2020 | 11,94 | 12,32 | 11,69 | 12,14 | -1,06% | - |
| 01.12.2020 | 11,90 | 12,27 | 11,58 | 12,27 | 3,68% | - |
| 30.11.2020 | 12,05 | 12,05 | 11,80 | 11,84 | 0,85% | - |
| 27.11.2020 | 12,34 | 12,66 | 11,74 | 11,74 | -3,73% | - |
| 25.11.2020 | 12,43 | 12,82 | 11,99 | 12,19 | -2,36% | - |
| 24.11.2020 | 12,62 | 12,94 | 12,41 | 12,49 | 0,77% | - |
| 23.11.2020 | 12,37 | 12,63 | 12,34 | 12,39 | 1,81% | - |
| 20.11.2020 | 11,99 | 12,38 | 11,95 | 12,17 | 1,67% | - |
| 19.11.2020 | 12,22 | 12,23 | 11,97 | 11,97 | 1,44% | - |
| 18.11.2020 | 12,27 | 12,29 | 11,78 | 11,80 | -2,60% | - |
| 17.11.2020 | 12,00 | 12,14 | 11,73 | 12,12 | 2,24% | - |
| 16.11.2020 | 11,89 | 12,05 | 11,79 | 11,85 | 0,64% | - |
| 13.11.2020 | 11,76 | 11,87 | 11,73 | 11,78 | -0,21% | - |
| 12.11.2020 | 11,50 | 12,00 | 11,42 | 11,80 | -2,20% | - |
| 11.11.2020 | 11,56 | 12,39 | 11,37 | 12,07 | 5,83% | - |
| 10.11.2020 | 11,65 | 11,66 | 0,00 | 11,40 | 1,15% | - |
| 09.11.2020 | 11,23 | 11,65 | 10,79 | 11,27 | 5,28% | - |
| 06.11.2020 | 10,96 | 10,96 | 10,54 | 10,71 | -0,37% | - |
| 05.11.2020 | 10,72 | 10,87 | 10,55 | 10,75 | 2,97% | - |
| 04.11.2020 | 10,35 | 10,72 | 10,32 | 10,44 | -0,71% | - |
| 03.11.2020 | 10,76 | 10,80 | 10,28 | 10,51 | -0,28% | - |
| 02.11.2020 | 10,77 | 10,83 | 10,44 | 10,54 | 1,79% | - |
| 30.10.2020 | 10,33 | 10,61 | 10,28 | 10,36 | -2,54% | - |
| 29.10.2020 | 10,35 | 10,98 | 10,33 | 10,63 | -1,16% | - |
| 28.10.2020 | 10,53 | 10,77 | 10,46 | 10,75 | -2,01% | - |
| 27.10.2020 | 10,97 | 11,17 | 10,96 | 10,97 | -1,26% | - |
| 26.10.2020 | 11,28 | 11,43 | 10,97 | 11,11 | -2,07% | - |
| 23.10.2020 | 0,00 | 11,55 | 0,00 | 11,35 | 5,68% | - |
| 22.10.2020 | 10,67 | 10,87 | 10,58 | 10,74 | 1,23% | - |
| 21.10.2020 | 10,65 | 10,89 | 10,52 | 10,61 | -2,93% | - |
| 20.10.2020 | 10,60 | 10,93 | 0,00 | 10,93 | 3,75% | - |
| 19.10.2020 | 10,84 | 11,02 | 10,46 | 10,53 | -4,88% | - |
| 16.10.2020 | 10,62 | 11,11 | 10,60 | 11,07 | 4,53% | - |
| 15.10.2020 | 10,43 | 10,84 | 10,27 | 10,59 | 1,00% | - |
| 14.10.2020 | 10,49 | 10,98 | 10,49 | 10,49 | -1,69% | - |
| 13.10.2020 | 10,67 | 10,67 | 10,67 | 10,67 | -1,75% | - |
| 12.10.2020 | 10,69 | 10,99 | 10,55 | 10,86 | 0,37% | - |
| 09.10.2020 | 11,02 | 11,07 | 10,63 | 10,82 | -2,83% | - |
| 08.10.2020 | 10,62 | 11,13 | 10,56 | 11,13 | 5,70% | - |
| 07.10.2020 | 10,61 | 10,90 | 10,32 | 10,53 | -0,47% | - |
| 06.10.2020 | 10,72 | 10,90 | 10,37 | 10,58 | -0,80% | - |
| 05.10.2020 | 11,24 | 11,24 | 10,66 | 10,67 | 1,04% | - |