Echtzeit-Aktienkurs NuStar Energy LP
Bid:
Ask:
Aktienkurse zur NuStar Energy LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,68 | 18,31 | 17,52 | 17,85 | -2,99% | - |
| 25.02.2021 | 18,70 | 18,82 | 0,00 | 18,40 | -0,19% | - |
| 24.02.2021 | 18,35 | 18,44 | 18,33 | 18,43 | -0,35% | - |
| 23.02.2021 | 17,69 | 18,51 | 17,32 | 18,50 | 1,87% | - |
| 22.02.2021 | 17,80 | 18,22 | 17,10 | 18,16 | 6,54% | - |
| 19.02.2021 | 16,99 | 17,35 | 0,00 | 17,04 | 0,68% | - |
| 18.02.2021 | 16,64 | 16,98 | 0,00 | 16,93 | 1,96% | - |
| 17.02.2021 | 16,52 | 17,22 | 16,01 | 16,60 | -3,26% | - |
| 16.02.2021 | 17,20 | 17,29 | 16,52 | 17,16 | 1,24% | - |
| 12.02.2021 | 17,36 | 17,83 | 16,72 | 16,95 | 0,21% | - |
| 11.02.2021 | 17,33 | 17,82 | 16,61 | 16,92 | 0,92% | - |
| 10.02.2021 | 16,47 | 17,50 | 16,10 | 16,76 | 3,52% | - |
| 09.02.2021 | 16,25 | 16,61 | 15,69 | 16,19 | 1,06% | - |
| 08.02.2021 | 16,12 | 16,80 | 15,74 | 16,02 | -1,42% | - |
| 05.02.2021 | 16,16 | 16,41 | 15,58 | 16,25 | -3,53% | - |
| 04.02.2021 | 16,62 | 16,85 | 16,34 | 16,85 | 0,03% | - |
| 03.02.2021 | 16,44 | 17,18 | 16,17 | 16,84 | 6,15% | - |
| 02.02.2021 | 15,87 | 15,87 | 15,86 | 15,87 | 1,67% | - |
| 01.02.2021 | 15,28 | 15,61 | 15,28 | 15,61 | 2,06% | - |
| 29.01.2021 | 15,35 | 15,98 | 14,67 | 15,29 | -0,52% | - |
| 28.01.2021 | 15,47 | 15,91 | 14,85 | 15,37 | 1,72% | - |
| 27.01.2021 | 15,18 | 15,74 | 14,93 | 15,11 | -4,46% | - |
| 26.01.2021 | 14,60 | 15,82 | 14,60 | 15,82 | 3,47% | - |
| 25.01.2021 | 15,35 | 15,74 | 14,87 | 15,29 | -1,42% | - |
| 22.01.2021 | 15,19 | 15,89 | 14,99 | 15,51 | -3,12% | - |
| 21.01.2021 | 16,43 | 16,44 | 16,01 | 16,01 | 0,28% | - |
| 20.01.2021 | 16,00 | 16,43 | 15,61 | 15,96 | 0,54% | - |
| 19.01.2021 | 15,78 | 16,09 | 15,67 | 15,88 | -0,31% | - |
| 15.01.2021 | 15,94 | 16,27 | 15,36 | 15,93 | -2,21% | - |
| 14.01.2021 | 15,79 | 16,61 | 15,79 | 16,29 | 2,29% | - |
| 13.01.2021 | 16,17 | 16,44 | 15,71 | 15,92 | 1,34% | - |
| 12.01.2021 | 16,28 | 16,28 | 15,71 | 15,71 | 3,66% | - |
| 11.01.2021 | 15,14 | 15,46 | 14,84 | 15,16 | -0,13% | - |
| 08.01.2021 | 15,37 | 15,45 | 15,04 | 15,18 | -2,72% | - |
| 07.01.2021 | 15,36 | 15,99 | 15,09 | 15,60 | 3,97% | - |
| 06.01.2021 | 14,60 | 15,24 | 14,43 | 15,01 | 2,21% | - |
| 05.01.2021 | 14,42 | 15,21 | 14,37 | 14,68 | 2,55% | - |
| 04.01.2021 | 14,53 | 15,13 | 14,15 | 14,32 | -0,59% | - |
| 31.12.2020 | 14,62 | 14,84 | 14,13 | 14,40 | -0,96% | - |
| 30.12.2020 | 14,65 | 14,65 | 14,11 | 14,54 | 1,96% | - |
| 29.12.2020 | 14,50 | 14,65 | 14,08 | 14,26 | -1,08% | - |
| 28.12.2020 | 13,80 | 14,75 | 13,80 | 14,42 | -0,55% | - |
| 24.12.2020 | 14,46 | 14,68 | 14,35 | 14,50 | -1,43% | - |
| 23.12.2020 | 15,07 | 15,31 | 14,50 | 14,71 | -1,61% | - |
| 22.12.2020 | 15,39 | 15,72 | 14,87 | 14,95 | -1,55% | - |
| 21.12.2020 | 15,21 | 15,74 | 15,05 | 15,18 | -3,59% | - |
| 18.12.2020 | 16,10 | 16,25 | 15,47 | 15,75 | -1,72% | - |
| 17.12.2020 | 15,98 | 17,57 | 15,33 | 16,02 | -3,23% | - |
| 16.12.2020 | 15,70 | 17,18 | 15,43 | 16,56 | 0,24% | - |
| 15.12.2020 | 15,84 | 18,90 | 15,62 | 16,52 | -0,96% | - |
| 14.12.2020 | 16,16 | 16,68 | 13,07 | 16,68 | 0,12% | - |
| 11.12.2020 | 16,59 | 16,77 | 15,86 | 16,66 | -3,78% | - |
| 10.12.2020 | 16,79 | 17,31 | 16,30 | 17,31 | 3,62% | - |
| 09.12.2020 | 17,23 | 17,85 | 16,71 | 16,71 | 2,02% | - |
| 08.12.2020 | 16,26 | 16,83 | 16,08 | 16,38 | 4,50% | - |
| 07.12.2020 | 15,54 | 16,37 | 15,43 | 15,67 | -3,12% | - |
| 04.12.2020 | 16,37 | 16,79 | 13,26 | 16,18 | 1,25% | - |
| 03.12.2020 | 15,76 | 15,98 | 13,41 | 15,98 | 14,60% | - |
| 02.12.2020 | 14,40 | 14,78 | 13,88 | 13,94 | 0,32% | - |
| 01.12.2020 | 13,64 | 13,90 | 12,52 | 13,90 | 3,04% | - |
| 30.11.2020 | 13,85 | 13,91 | 13,22 | 13,49 | -5,00% | - |
| 27.11.2020 | 13,94 | 14,30 | 13,47 | 14,20 | -1,36% | - |
| 25.11.2020 | 14,10 | 14,78 | 14,03 | 14,39 | -0,45% | - |
| 24.11.2020 | 14,38 | 14,77 | 13,79 | 14,46 | 4,37% | - |
| 23.11.2020 | 13,57 | 13,98 | 13,55 | 13,85 | 7,41% | - |
| 20.11.2020 | 13,51 | 13,61 | 12,68 | 12,90 | -1,00% | - |
| 19.11.2020 | 12,70 | 13,03 | 12,61 | 13,03 | 0,77% | - |
| 18.11.2020 | 13,09 | 13,24 | 12,65 | 12,93 | 3,03% | - |
| 17.11.2020 | 11,93 | 12,83 | 11,93 | 12,55 | 0,80% | - |
| 16.11.2020 | 12,05 | 12,49 | 11,90 | 12,45 | 9,60% | - |
| 13.11.2020 | 11,50 | 11,64 | 11,09 | 11,36 | 2,02% | - |
| 12.11.2020 | 11,62 | 11,91 | 10,68 | 11,13 | -1,85% | - |
| 11.11.2020 | 11,54 | 11,55 | 11,34 | 11,34 | -2,87% | - |
| 10.11.2020 | 11,39 | 11,90 | 0,00 | 11,68 | 4,43% | - |
| 09.11.2020 | 10,60 | 11,47 | 0,00 | 11,18 | 16,58% | - |
| 06.11.2020 | 13,72 | 13,72 | 9,35 | 9,59 | -3,81% | - |
| 05.11.2020 | 9,99 | 10,30 | 9,62 | 9,97 | -2,35% | - |
| 04.11.2020 | 10,16 | 10,63 | 9,92 | 10,21 | 2,00% | - |
| 03.11.2020 | 10,33 | 10,36 | 9,79 | 10,01 | -0,55% | - |
| 02.11.2020 | 10,11 | 10,27 | 9,80 | 10,07 | 1,36% | - |
| 30.10.2020 | 10,14 | 10,21 | 0,00 | 9,93 | -1,44% | - |
| 29.10.2020 | 10,16 | 10,48 | 9,92 | 10,08 | -1,32% | - |
| 28.10.2020 | 10,13 | 10,56 | 10,11 | 10,21 | -5,81% | - |
| 27.10.2020 | 10,84 | 10,90 | 10,84 | 10,84 | 0,23% | - |
| 26.10.2020 | 11,00 | 11,01 | 10,68 | 10,82 | -3,13% | - |
| 23.10.2020 | 11,32 | 11,51 | 11,00 | 11,17 | 2,53% | - |
| 22.10.2020 | 10,64 | 11,39 | 10,47 | 10,89 | 4,36% | - |
| 21.10.2020 | 10,64 | 11,06 | 10,31 | 10,44 | -4,18% | - |
| 20.10.2020 | 10,81 | 11,17 | 10,61 | 10,89 | 0,00% | - |
| 19.10.2020 | 11,31 | 11,39 | 10,58 | 10,89 | -2,46% | - |
| 16.10.2020 | 11,21 | 11,67 | 11,13 | 11,17 | -3,92% | - |
| 15.10.2020 | 11,36 | 11,70 | 11,12 | 11,62 | 3,01% | - |
| 14.10.2020 | 11,86 | 11,86 | 11,28 | 11,28 | -1,18% | - |
| 13.10.2020 | 11,53 | 11,66 | 11,19 | 11,42 | -0,91% | - |
| 12.10.2020 | 11,58 | 11,58 | 11,30 | 11,52 | -1,03% | - |
| 09.10.2020 | 11,59 | 11,84 | 11,44 | 11,64 | -0,21% | - |
| 08.10.2020 | 11,15 | 11,96 | 10,84 | 11,67 | 6,38% | - |
| 07.10.2020 | 11,02 | 11,29 | 10,70 | 10,97 | -0,27% | - |
| 06.10.2020 | 11,17 | 11,40 | 10,65 | 11,00 | 0,18% | - |
| 05.10.2020 | 10,76 | 11,21 | 10,45 | 10,98 | 3,25% | - |