Echtzeit-Aktienkurs Cypress Environmental Partners LP
Bid:
Ask:
Aktienkurse zur Cypress Environmental Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,29 | 3,47 | 3,21 | 3,21 | 0,78% | - |
| 25.02.2021 | 3,42 | 3,45 | 3,11 | 3,19 | -8,08% | - |
| 24.02.2021 | 3,48 | 3,54 | 3,38 | 3,47 | 5,48% | - |
| 23.02.2021 | 3,34 | 3,47 | 3,20 | 3,29 | -2,23% | - |
| 22.02.2021 | 3,33 | 3,56 | 3,30 | 3,36 | 2,28% | - |
| 19.02.2021 | 3,34 | 3,46 | 3,22 | 3,29 | 2,34% | - |
| 18.02.2021 | 3,28 | 3,30 | 3,13 | 3,21 | -3,31% | - |
| 17.02.2021 | 3,26 | 3,49 | 3,21 | 3,32 | -1,19% | - |
| 16.02.2021 | 3,19 | 3,43 | 3,19 | 3,36 | 8,21% | - |
| 12.02.2021 | 3,16 | 3,20 | 3,07 | 3,11 | -2,82% | - |
| 11.02.2021 | 3,24 | 3,33 | 0,00 | 3,20 | 0,00% | - |
| 10.02.2021 | 3,01 | 3,30 | 3,01 | 3,20 | 4,41% | - |
| 09.02.2021 | 3,24 | 3,38 | 3,04 | 3,06 | -5,12% | - |
| 08.02.2021 | 3,08 | 3,34 | 3,08 | 3,23 | 6,44% | - |
| 05.02.2021 | 3,01 | 3,20 | 2,95 | 3,03 | 6,32% | - |
| 04.02.2021 | 2,86 | 2,86 | 2,85 | 2,85 | -2,90% | - |
| 03.02.2021 | 2,79 | 3,00 | 2,74 | 2,94 | 6,15% | - |
| 02.02.2021 | 2,78 | 2,87 | 2,75 | 2,77 | -0,72% | - |
| 01.02.2021 | 2,71 | 2,86 | 2,66 | 2,79 | -7,17% | - |
| 29.01.2021 | 3,00 | 3,00 | 3,00 | 3,00 | -11,50% | - |
| 28.01.2021 | 2,63 | 3,66 | 2,53 | 3,39 | 25,56% | - |
| 27.01.2021 | 2,67 | 2,76 | 2,62 | 2,70 | -1,64% | - |
| 26.01.2021 | 2,68 | 2,75 | 2,68 | 2,75 | -2,66% | - |
| 25.01.2021 | 2,93 | 2,95 | 2,79 | 2,82 | -3,92% | - |
| 22.01.2021 | 2,92 | 3,09 | 2,85 | 2,94 | 3,71% | - |
| 21.01.2021 | 2,79 | 2,83 | 2,79 | 2,83 | 0,00% | - |
| 20.01.2021 | 2,87 | 2,94 | 2,82 | 2,83 | -4,55% | - |
| 19.01.2021 | 2,86 | 3,07 | 2,85 | 2,97 | 6,46% | - |
| 15.01.2021 | 2,68 | 2,88 | 2,64 | 2,79 | 2,96% | - |
| 14.01.2021 | 2,57 | 2,75 | 2,56 | 2,71 | 6,29% | - |
| 13.01.2021 | 2,65 | 2,68 | 2,51 | 2,55 | -1,36% | - |
| 12.01.2021 | 2,50 | 2,65 | 2,50 | 2,58 | 2,99% | - |
| 11.01.2021 | 2,59 | 2,59 | 2,45 | 2,51 | -4,21% | - |
| 08.01.2021 | 2,39 | 2,66 | 2,38 | 2,62 | 10,34% | - |
| 07.01.2021 | 2,37 | 2,45 | 2,32 | 2,37 | 2,82% | - |
| 06.01.2021 | 2,36 | 2,41 | 2,24 | 2,31 | -3,76% | - |
| 05.01.2021 | 2,40 | 2,45 | 2,29 | 2,40 | 6,21% | - |
| 04.01.2021 | 2,33 | 2,33 | 2,20 | 2,26 | 2,04% | - |
| 31.12.2020 | 2,30 | 2,40 | 2,20 | 2,21 | -2,21% | - |
| 30.12.2020 | 2,29 | 2,32 | 2,22 | 2,26 | 0,22% | - |
| 29.12.2020 | 2,19 | 2,32 | 2,19 | 2,26 | 1,12% | - |
| 28.12.2020 | 2,29 | 2,29 | 2,20 | 2,23 | -8,42% | - |
| 24.12.2020 | 2,44 | 2,47 | 2,34 | 2,44 | -0,61% | - |
| 23.12.2020 | 2,45 | 2,54 | 2,39 | 2,45 | 3,59% | - |
| 22.12.2020 | 2,39 | 2,39 | 2,37 | 2,37 | -0,84% | - |
| 21.12.2020 | 2,38 | 2,41 | 2,33 | 2,39 | -1,04% | - |
| 18.12.2020 | 2,43 | 2,47 | 2,40 | 2,41 | 0,63% | - |
| 17.12.2020 | 2,37 | 2,43 | 2,36 | 2,40 | 4,36% | - |
| 16.12.2020 | 2,47 | 2,48 | 2,26 | 2,30 | -11,22% | - |
| 15.12.2020 | 2,56 | 2,60 | 2,46 | 2,59 | 0,00% | - |
| 14.12.2020 | 2,58 | 2,63 | 2,39 | 2,59 | -0,96% | - |
| 11.12.2020 | 2,69 | 2,69 | 2,55 | 2,61 | -3,87% | - |
| 10.12.2020 | 2,86 | 2,92 | 2,58 | 2,72 | -0,55% | - |
| 09.12.2020 | 2,44 | 3,90 | 2,39 | 2,73 | 16,92% | - |
| 08.12.2020 | 2,42 | 2,42 | 2,31 | 2,34 | -2,30% | - |
| 07.12.2020 | 2,30 | 2,51 | 2,25 | 2,39 | 2,36% | - |
| 04.12.2020 | 2,33 | 2,38 | 2,26 | 2,34 | -1,48% | - |
| 03.12.2020 | 2,37 | 2,50 | 2,36 | 2,37 | 1,28% | - |
| 02.12.2020 | 2,33 | 2,35 | 2,33 | 2,34 | -1,47% | - |
| 01.12.2020 | 2,36 | 2,42 | 2,33 | 2,38 | -2,66% | - |
| 30.11.2020 | 2,50 | 2,54 | 2,37 | 2,44 | 1,67% | - |
| 27.11.2020 | 2,54 | 2,61 | 2,40 | 2,40 | -8,22% | - |
| 25.11.2020 | 2,73 | 2,73 | 2,62 | 2,62 | -0,19% | - |
| 24.11.2020 | 2,64 | 2,85 | 2,54 | 2,62 | 0,58% | - |
| 23.11.2020 | 2,48 | 2,68 | 2,36 | 2,61 | 13,26% | - |
| 20.11.2020 | 2,32 | 2,37 | 2,28 | 2,30 | -8,00% | - |
| 19.11.2020 | 2,09 | 2,79 | 2,08 | 2,50 | 20,19% | - |
| 18.11.2020 | 2,22 | 2,23 | 2,05 | 2,08 | -0,48% | - |
| 17.11.2020 | 2,08 | 2,09 | 2,07 | 2,09 | -0,95% | - |
| 16.11.2020 | 2,19 | 2,19 | 2,09 | 2,11 | 1,44% | - |
| 13.11.2020 | 1,99 | 2,11 | 1,96 | 2,08 | 6,39% | - |
| 12.11.2020 | 1,96 | 1,98 | 1,90 | 1,96 | -1,51% | - |
| 11.11.2020 | 2,10 | 2,10 | 1,98 | 1,99 | -3,17% | - |
| 10.11.2020 | 2,01 | 2,09 | 1,94 | 2,05 | 4,86% | - |
| 09.11.2020 | 2,00 | 2,08 | 1,93 | 1,96 | -0,76% | - |
| 06.11.2020 | 2,01 | 5,70 | 1,94 | 1,97 | 0,51% | - |
| 05.11.2020 | 2,03 | 2,08 | 1,96 | 1,96 | -1,75% | - |
| 04.11.2020 | 2,25 | 2,25 | 1,99 | 2,00 | -8,90% | - |
| 03.11.2020 | 2,04 | 2,19 | 2,04 | 2,19 | 3,06% | - |
| 02.11.2020 | 2,08 | 2,18 | 2,08 | 2,13 | 0,95% | - |
| 30.10.2020 | 2,02 | 2,11 | 1,98 | 2,11 | 2,68% | - |
| 29.10.2020 | 2,04 | 2,08 | 1,89 | 2,05 | -0,24% | - |
| 28.10.2020 | 2,10 | 2,10 | 1,99 | 2,06 | -2,38% | - |
| 27.10.2020 | 2,11 | 2,13 | 2,05 | 2,11 | 0,00% | - |
| 26.10.2020 | 2,11 | 2,13 | 2,10 | 2,11 | -2,55% | - |
| 23.10.2020 | 2,17 | 2,25 | 2,16 | 2,16 | -0,69% | - |
| 22.10.2020 | 2,12 | 2,22 | 2,09 | 2,18 | 3,08% | - |
| 21.10.2020 | 2,13 | 2,16 | 2,11 | 2,11 | -0,47% | - |
| 20.10.2020 | 2,16 | 2,17 | 2,06 | 2,12 | 1,92% | - |
| 19.10.2020 | 2,14 | 2,19 | 2,06 | 2,08 | -3,70% | - |
| 16.10.2020 | 2,15 | 2,21 | 2,11 | 2,16 | -2,26% | - |
| 15.10.2020 | 2,11 | 2,23 | 2,11 | 2,21 | 1,38% | - |
| 14.10.2020 | 2,23 | 2,28 | 2,14 | 2,18 | -2,46% | - |
| 13.10.2020 | 2,14 | 2,26 | 2,14 | 2,24 | -1,54% | - |
| 12.10.2020 | 2,43 | 2,43 | 2,27 | 2,27 | -2,78% | - |
| 09.10.2020 | 2,18 | 2,42 | 2,18 | 2,34 | 7,60% | - |
| 08.10.2020 | 2,35 | 2,35 | 2,12 | 2,17 | 4,08% | - |
| 07.10.2020 | 2,32 | 2,32 | 2,06 | 2,09 | -2,34% | - |
| 06.10.2020 | 2,31 | 2,31 | 2,09 | 2,14 | 2,89% | - |
| 05.10.2020 | 2,20 | 2,20 | 2,08 | 2,08 | -1,66% | - |