Echtzeit-Aktienkurs NGL Energy Partners LP
Bid:
Ask:
Aktienkurse zur NGL Energy Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,41 | 2,41 | 2,41 | 2,41 | -5,13% | - |
| 25.02.2021 | 2,59 | 2,64 | 2,52 | 2,54 | -1,17% | - |
| 24.02.2021 | 2,57 | 2,57 | 2,56 | 2,57 | 4,91% | - |
| 23.02.2021 | 2,46 | 2,49 | 0,00 | 2,45 | -2,59% | - |
| 22.02.2021 | 2,53 | 2,60 | 2,51 | 2,51 | 1,83% | - |
| 19.02.2021 | 2,53 | 2,57 | 2,43 | 2,47 | -0,60% | - |
| 18.02.2021 | 2,49 | 2,57 | 2,42 | 2,48 | -1,98% | - |
| 17.02.2021 | 2,61 | 2,64 | 2,53 | 2,53 | -3,98% | - |
| 16.02.2021 | 2,67 | 2,68 | 2,57 | 2,64 | 3,74% | - |
| 12.02.2021 | 2,48 | 2,58 | 2,46 | 2,54 | 7,86% | - |
| 11.02.2021 | 2,42 | 2,43 | 2,34 | 2,36 | -3,88% | - |
| 10.02.2021 | 2,50 | 2,55 | 0,00 | 2,45 | -7,20% | - |
| 09.02.2021 | 2,60 | 2,65 | 2,57 | 2,64 | 0,00% | - |
| 08.02.2021 | 2,61 | 2,66 | 2,59 | 2,64 | -0,94% | - |
| 05.02.2021 | 2,61 | 2,70 | 2,56 | 2,67 | -5,16% | - |
| 04.02.2021 | 2,75 | 2,83 | 2,75 | 2,81 | 1,63% | - |
| 03.02.2021 | 2,74 | 2,80 | 2,71 | 2,77 | -0,36% | - |
| 02.02.2021 | 2,81 | 2,81 | 2,75 | 2,78 | -0,36% | - |
| 01.02.2021 | 2,73 | 2,81 | 2,68 | 2,79 | 1,09% | - |
| 29.01.2021 | 2,86 | 2,87 | 0,00 | 2,76 | 0,36% | - |
| 28.01.2021 | 2,78 | 2,78 | 2,66 | 2,75 | -2,49% | - |
| 27.01.2021 | 2,61 | 2,83 | 2,59 | 2,82 | 3,49% | - |
| 26.01.2021 | 2,82 | 2,83 | 2,69 | 2,72 | -3,03% | - |
| 25.01.2021 | 2,81 | 2,81 | 2,81 | 2,81 | -5,56% | - |
| 22.01.2021 | 2,88 | 2,98 | 2,83 | 2,97 | -5,11% | - |
| 21.01.2021 | 3,63 | 3,66 | 3,08 | 3,13 | 19,69% | - |
| 20.01.2021 | 2,64 | 2,65 | 2,51 | 2,62 | -9,04% | - |
| 19.01.2021 | 2,95 | 3,00 | 2,87 | 2,88 | -0,86% | - |
| 15.01.2021 | 2,81 | 2,93 | 2,80 | 2,90 | -0,51% | - |
| 14.01.2021 | 2,90 | 2,97 | 2,90 | 2,92 | -0,34% | - |
| 13.01.2021 | 2,89 | 2,95 | 2,89 | 2,93 | 2,81% | - |
| 12.01.2021 | 2,84 | 2,88 | 2,81 | 2,85 | 4,21% | - |
| 11.01.2021 | 2,77 | 2,81 | 2,69 | 2,73 | -2,33% | - |
| 08.01.2021 | 2,73 | 2,83 | 2,72 | 2,80 | 0,18% | - |
| 07.01.2021 | 2,74 | 2,81 | 2,70 | 2,79 | 5,88% | - |
| 06.01.2021 | 2,60 | 2,68 | 2,58 | 2,64 | 3,13% | - |
| 05.01.2021 | 2,46 | 2,65 | 2,46 | 2,56 | 5,36% | - |
| 04.01.2021 | 2,40 | 2,52 | 2,36 | 2,43 | 0,83% | - |
| 31.12.2020 | 2,45 | 2,48 | 2,36 | 2,41 | -0,82% | - |
| 30.12.2020 | 2,48 | 2,55 | 2,41 | 2,43 | -2,41% | - |
| 29.12.2020 | 2,52 | 2,62 | 2,41 | 2,49 | -4,24% | - |
| 28.12.2020 | 2,60 | 2,68 | 2,59 | 2,60 | -2,44% | - |
| 24.12.2020 | 2,69 | 2,76 | 2,66 | 2,66 | -0,56% | - |
| 23.12.2020 | 2,66 | 2,72 | 2,62 | 2,68 | 2,29% | - |
| 22.12.2020 | 2,69 | 2,70 | 2,59 | 2,62 | -1,69% | - |
| 21.12.2020 | 2,69 | 2,78 | 2,64 | 2,66 | -3,10% | - |
| 18.12.2020 | 2,84 | 2,85 | 2,69 | 2,75 | -1,61% | - |
| 17.12.2020 | 2,81 | 2,83 | 2,68 | 2,79 | -3,46% | - |
| 16.12.2020 | 2,84 | 2,94 | 2,79 | 2,89 | -0,17% | - |
| 15.12.2020 | 2,87 | 2,95 | 2,83 | 2,90 | 2,30% | - |
| 14.12.2020 | 2,99 | 2,99 | 2,81 | 2,83 | 1,62% | - |
| 11.12.2020 | 2,82 | 2,83 | 2,72 | 2,79 | -2,28% | - |
| 10.12.2020 | 2,93 | 2,93 | 2,85 | 2,85 | 6,15% | - |
| 09.12.2020 | 2,83 | 2,84 | 2,59 | 2,69 | 1,70% | - |
| 08.12.2020 | 2,73 | 2,83 | 2,62 | 2,64 | 1,93% | - |
| 07.12.2020 | 2,51 | 2,62 | 2,51 | 2,59 | 0,19% | - |
| 04.12.2020 | 2,74 | 2,76 | 2,58 | 2,59 | 0,98% | - |
| 03.12.2020 | 2,55 | 2,64 | 2,53 | 2,56 | 4,70% | - |
| 02.12.2020 | 2,42 | 2,47 | 2,37 | 2,45 | 7,95% | - |
| 01.12.2020 | 2,34 | 2,35 | 2,23 | 2,27 | 4,86% | - |
| 30.11.2020 | 2,16 | 2,22 | 2,12 | 2,16 | -7,49% | - |
| 27.11.2020 | 2,41 | 2,41 | 2,23 | 2,34 | -3,11% | - |
| 25.11.2020 | 2,40 | 2,59 | 2,39 | 2,41 | -8,19% | - |
| 24.11.2020 | 2,73 | 2,85 | 2,61 | 2,63 | -2,96% | - |
| 23.11.2020 | 2,72 | 2,88 | 2,70 | 2,71 | 1,50% | - |
| 20.11.2020 | 2,74 | 2,80 | 2,66 | 2,67 | -7,47% | - |
| 19.11.2020 | 2,84 | 2,92 | 2,81 | 2,88 | 2,31% | - |
| 18.11.2020 | 2,83 | 2,88 | 2,71 | 2,82 | 3,30% | - |
| 17.11.2020 | 2,62 | 2,85 | 2,58 | 2,73 | 4,61% | - |
| 16.11.2020 | 2,62 | 2,67 | 2,48 | 2,61 | 5,25% | - |
| 13.11.2020 | 2,49 | 2,59 | 2,41 | 2,48 | 6,68% | - |
| 12.11.2020 | 2,42 | 2,51 | 2,27 | 2,32 | -3,73% | - |
| 11.11.2020 | 2,43 | 2,55 | 2,37 | 2,41 | -2,82% | - |
| 10.11.2020 | 2,67 | 2,69 | 0,00 | 2,48 | -8,99% | - |
| 09.11.2020 | 2,67 | 2,80 | 2,57 | 2,73 | 12,84% | - |
| 06.11.2020 | 2,52 | 4,26 | 2,40 | 2,42 | -5,11% | - |
| 05.11.2020 | 2,57 | 2,57 | 2,55 | 2,55 | -0,20% | - |
| 04.11.2020 | 2,53 | 2,72 | 0,00 | 2,55 | -2,30% | - |
| 03.11.2020 | 2,72 | 2,79 | 2,52 | 2,61 | 4,61% | - |
| 02.11.2020 | 2,42 | 2,57 | 2,42 | 2,50 | 4,18% | - |
| 30.10.2020 | 2,60 | 2,68 | 2,33 | 2,40 | -10,13% | - |
| 29.10.2020 | 2,75 | 2,82 | 2,65 | 2,67 | -6,00% | - |
| 28.10.2020 | 2,66 | 2,90 | 2,62 | 2,84 | -3,24% | - |
| 27.10.2020 | 3,33 | 3,37 | 2,89 | 2,93 | -18,27% | - |
| 26.10.2020 | 3,78 | 3,82 | 3,57 | 3,59 | -8,55% | - |
| 23.10.2020 | 3,94 | 4,05 | 3,79 | 3,92 | -0,25% | - |
| 22.10.2020 | 3,78 | 3,95 | 3,71 | 3,93 | 9,78% | - |
| 21.10.2020 | 3,64 | 3,73 | 3,57 | 3,58 | -1,38% | - |
| 20.10.2020 | 3,61 | 3,75 | 3,51 | 3,63 | 1,40% | - |
| 19.10.2020 | 3,83 | 3,93 | 3,57 | 3,58 | -8,32% | - |
| 16.10.2020 | 4,12 | 4,14 | 3,77 | 3,91 | -7,57% | - |
| 15.10.2020 | 4,06 | 4,40 | 3,98 | 4,23 | -3,10% | - |
| 14.10.2020 | 4,09 | 4,39 | 4,00 | 4,36 | 9,69% | - |
| 13.10.2020 | 3,94 | 4,03 | 3,88 | 3,98 | -0,87% | - |
| 12.10.2020 | 3,81 | 4,04 | 3,81 | 4,01 | -0,99% | - |
| 09.10.2020 | 4,14 | 4,20 | 3,99 | 4,05 | -2,88% | - |
| 08.10.2020 | 3,96 | 4,23 | 3,88 | 4,17 | 9,74% | - |
| 07.10.2020 | 3,94 | 3,98 | 3,67 | 3,80 | -2,69% | - |
| 06.10.2020 | 4,19 | 4,19 | 3,80 | 3,91 | -6,80% | - |
| 05.10.2020 | 4,14 | 4,19 | 4,14 | 4,19 | 2,95% | - |