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