Echtzeit-Aktienkurs Teekay Offshore Partners LP
Bid:
Ask:
Aktienkurse zur Teekay Offshore Partners LP Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2020 | 8,15 | 9,83 | 8,15 | 8,91 | 0,85% | - |
17.03.2020 | 10,87 | 10,87 | 8,84 | 8,84 | -17,00% | - |
16.03.2020 | 11,55 | 11,55 | 10,08 | 10,65 | -14,70% | - |
13.03.2020 | 11,34 | 12,48 | 10,63 | 12,48 | 21,05% | - |
12.03.2020 | 13,88 | 14,38 | 0,00 | 10,31 | -32,48% | - |
11.03.2020 | 16,05 | 17,08 | 0,00 | 15,27 | -2,46% | - |
10.03.2020 | 16,96 | 17,37 | 15,66 | 15,66 | -0,57% | - |
09.03.2020 | 16,90 | 16,90 | 13,93 | 15,75 | -15,89% | - |
06.03.2020 | 19,74 | 19,74 | 17,78 | 18,72 | -2,19% | - |
05.03.2020 | 19,86 | 20,89 | 19,09 | 19,14 | -3,87% | - |
04.03.2020 | 17,56 | 20,36 | 17,56 | 19,91 | 7,45% | - |
03.03.2020 | 18,63 | 20,66 | 18,19 | 18,53 | 4,13% | - |
02.03.2020 | 17,41 | 18,64 | 0,00 | 17,80 | 2,24% | - |
28.02.2020 | 19,47 | 19,47 | 16,83 | 17,41 | -11,54% | - |
27.02.2020 | 21,04 | 22,24 | 19,17 | 19,68 | -8,45% | - |
26.02.2020 | 21,83 | 22,08 | 20,69 | 21,49 | 1,15% | - |
25.02.2020 | 20,51 | 21,76 | 20,51 | 21,25 | -4,30% | - |
24.02.2020 | 22,23 | 22,66 | 21,41 | 22,20 | 2,47% | - |
21.02.2020 | 22,25 | 22,25 | 21,67 | 21,67 | -0,14% | - |
20.02.2020 | 22,25 | 22,25 | 20,53 | 21,70 | -2,78% | - |
19.02.2020 | 22,26 | 22,84 | 21,70 | 22,32 | 2,95% | - |
18.02.2020 | 22,31 | 22,31 | 21,68 | 21,68 | -2,21% | - |
14.02.2020 | 22,08 | 22,80 | 21,53 | 22,17 | 0,27% | - |
13.02.2020 | 22,11 | 22,57 | 21,44 | 22,11 | 0,43% | - |
12.02.2020 | 22,01 | 22,73 | 21,42 | 22,01 | 0,16% | - |
11.02.2020 | 21,98 | 22,56 | 21,46 | 21,98 | 1,78% | - |
10.02.2020 | 21,91 | 22,23 | 21,28 | 21,59 | -1,08% | - |
07.02.2020 | 22,39 | 23,31 | 21,10 | 21,83 | 0,55% | - |
06.02.2020 | 21,94 | 22,25 | 21,35 | 21,71 | -1,92% | - |
04.02.2020 | 22,13 | 22,13 | 21,61 | 22,13 | 0,52% | - |
03.02.2020 | 22,02 | 22,25 | 21,51 | 22,02 | 1,17% | - |
31.01.2020 | 21,76 | 23,14 | 21,23 | 21,76 | 0,55% | - |
30.01.2020 | 21,84 | 22,33 | 21,05 | 21,64 | 2,41% | - |
29.01.2020 | 21,68 | 22,40 | 21,10 | 21,13 | -1,77% | - |
28.01.2020 | 22,44 | 22,44 | 20,97 | 21,51 | -1,56% | - |
27.01.2020 | 21,85 | 22,26 | 21,06 | 21,85 | 1,30% | - |
24.01.2020 | 22,32 | 22,73 | 21,57 | 21,57 | -3,16% | - |
23.01.2020 | 22,63 | 22,77 | 21,75 | 22,28 | 2,44% | - |
22.01.2020 | 22,27 | 22,82 | 21,52 | 21,75 | -4,00% | - |
21.01.2020 | 22,02 | 22,65 | 22,02 | 22,65 | 5,40% | - |
17.01.2020 | 21,99 | 22,58 | 21,47 | 21,49 | -2,12% | - |
16.01.2020 | 21,96 | 21,96 | 21,40 | 21,96 | 2,74% | - |
15.01.2020 | 21,74 | 22,27 | 21,24 | 21,37 | 0,64% | - |
14.01.2020 | 21,86 | 22,37 | 21,24 | 21,24 | 0,64% | - |
13.01.2020 | 22,28 | 22,36 | 21,10 | 21,10 | -2,04% | - |
10.01.2020 | 22,07 | 22,58 | 21,33 | 21,54 | -2,11% | - |
09.01.2020 | 21,60 | 22,18 | 21,02 | 22,01 | 2,83% | - |
08.01.2020 | 21,40 | 22,37 | 20,91 | 21,40 | 2,64% | - |
07.01.2020 | 21,45 | 21,45 | 20,85 | 20,85 | -0,29% | - |
06.01.2020 | 21,40 | 22,03 | 20,90 | 20,91 | -1,78% | - |
03.01.2020 | 21,29 | 21,88 | 20,76 | 21,29 | 3,00% | - |
02.01.2020 | 21,27 | 21,75 | 20,06 | 20,67 | -1,85% | - |
18.12.2019 | 21,06 | 21,67 | 20,57 | 21,06 | 1,23% | - |
17.12.2019 | 20,81 | 21,45 | 20,33 | 20,81 | -2,07% | - |
11.12.2019 | 20,70 | 21,28 | 19,92 | 21,25 | 4,27% | - |
10.12.2019 | 20,86 | 20,89 | 20,03 | 20,38 | -1,76% | - |
09.12.2019 | 20,74 | 21,27 | 20,27 | 20,74 | 2,14% | - |
06.12.2019 | 20,86 | 20,86 | 20,31 | 20,31 | -2,75% | - |
05.12.2019 | 20,88 | 20,95 | 20,26 | 20,88 | 2,96% | - |
04.12.2019 | 20,79 | 21,50 | 20,13 | 20,28 | -3,95% | - |
03.12.2019 | 21,89 | 22,23 | 20,58 | 21,12 | -0,45% | - |
02.12.2019 | 21,76 | 22,26 | 21,21 | 21,21 | 0,78% | - |
29.11.2019 | 20,95 | 22,19 | 20,95 | 21,05 | -4,04% | - |
27.11.2019 | 21,95 | 22,46 | 21,19 | 21,93 | -0,11% | - |
26.11.2019 | 22,23 | 22,74 | 21,41 | 21,96 | 0,07% | - |
25.11.2019 | 22,18 | 22,69 | 21,35 | 21,94 | 0,07% | - |
22.11.2019 | 22,26 | 22,93 | 21,42 | 21,93 | -0,93% | - |
21.11.2019 | 22,13 | 22,67 | 21,56 | 22,13 | 0,73% | - |
20.11.2019 | 21,97 | 22,51 | 21,46 | 21,97 | 1,10% | - |
19.11.2019 | 21,71 | 22,49 | 20,95 | 21,73 | 0,25% | - |
18.11.2019 | 21,46 | 22,37 | 21,16 | 21,68 | -2,56% | - |
15.11.2019 | 21,66 | 22,41 | 20,91 | 22,25 | 2,56% | - |
14.11.2019 | 21,15 | 22,10 | 21,15 | 21,69 | 3,88% | - |
13.11.2019 | 22,98 | 22,98 | 20,64 | 20,88 | -7,71% | - |
12.11.2019 | 22,63 | 23,27 | 21,96 | 22,63 | 0,62% | - |
11.11.2019 | 22,49 | 23,14 | 21,90 | 22,49 | -0,77% | - |
08.11.2019 | 22,10 | 23,18 | 21,93 | 22,66 | 0,73% | - |
07.11.2019 | 22,34 | 23,25 | 21,72 | 22,50 | 0,99% | - |
06.11.2019 | 22,59 | 23,18 | 21,69 | 22,28 | -0,69% | - |
05.11.2019 | 22,90 | 23,52 | 21,77 | 22,43 | -3,51% | - |
04.11.2019 | 23,09 | 24,13 | 22,94 | 23,25 | 5,88% | - |
31.10.2019 | 22,23 | 22,23 | 21,46 | 21,96 | 0,21% | - |
30.10.2019 | 21,27 | 22,24 | 20,73 | 21,91 | -0,34% | - |
29.10.2019 | 21,46 | 21,99 | 20,92 | 21,99 | -0,25% | - |
28.10.2019 | 21,30 | 22,04 | 21,30 | 22,04 | 0,23% | - |
25.10.2019 | 21,48 | 22,03 | 20,86 | 21,99 | 3,05% | - |
24.10.2019 | 22,12 | 22,12 | 20,81 | 21,34 | -0,23% | - |
23.10.2019 | 22,30 | 22,30 | 20,74 | 21,39 | -1,54% | - |
22.10.2019 | 21,16 | 22,30 | 20,46 | 21,73 | 5,72% | - |
21.10.2019 | 20,03 | 21,09 | 19,65 | 20,55 | 6,34% | - |
18.10.2019 | 18,90 | 19,89 | 18,50 | 19,33 | 1,58% | - |
17.10.2019 | 18,71 | 19,38 | 18,22 | 19,03 | 2,04% | - |
16.10.2019 | 18,41 | 18,85 | 17,99 | 18,65 | 0,46% | - |
15.10.2019 | 18,28 | 18,78 | 18,28 | 18,56 | 1,62% | - |
14.10.2019 | 18,33 | 18,89 | 17,74 | 18,27 | -0,52% | - |
11.10.2019 | 18,60 | 18,88 | 18,15 | 18,36 | -0,68% | - |
10.10.2019 | 18,61 | 19,21 | 18,36 | 18,49 | -0,94% | - |
09.10.2019 | 18,36 | 18,94 | 17,86 | 18,66 | 0,54% | - |
08.10.2019 | 18,39 | 18,92 | 17,67 | 18,56 | 3,98% | - |
07.10.2019 | 18,37 | 18,86 | 17,21 | 17,85 | -0,86% | - |