Echtzeit-Aktienkurs Sprague Resources LP
Bid:
Ask:
Aktienkurse zur Sprague Resources LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,61 | 22,27 | 20,96 | 21,56 | -2,29% | - |
| 25.02.2021 | 22,08 | 22,93 | 20,94 | 22,07 | -5,87% | - |
| 24.02.2021 | 23,44 | 23,44 | 23,44 | 23,44 | 6,38% | - |
| 23.02.2021 | 21,65 | 23,18 | 20,45 | 22,04 | 0,75% | - |
| 22.02.2021 | 22,16 | 23,20 | 21,87 | 21,87 | -0,41% | - |
| 19.02.2021 | 22,07 | 23,27 | 21,38 | 21,96 | -1,52% | - |
| 18.02.2021 | 22,29 | 23,27 | 21,74 | 22,30 | -0,73% | - |
| 17.02.2021 | 22,23 | 22,94 | 21,42 | 22,47 | -0,27% | - |
| 16.02.2021 | 22,33 | 23,47 | 21,67 | 22,53 | 5,93% | - |
| 12.02.2021 | 21,47 | 22,46 | 21,08 | 21,27 | -2,50% | - |
| 11.02.2021 | 21,76 | 22,24 | 20,69 | 21,81 | 0,32% | - |
| 10.02.2021 | 20,87 | 22,28 | 20,69 | 21,74 | 0,42% | - |
| 09.02.2021 | 21,71 | 22,14 | 20,50 | 21,65 | 1,81% | - |
| 08.02.2021 | 20,83 | 21,76 | 20,14 | 21,27 | 3,25% | - |
| 05.02.2021 | 20,82 | 21,36 | 20,17 | 20,60 | -0,22% | - |
| 04.02.2021 | 20,93 | 21,58 | 20,64 | 20,64 | -1,43% | - |
| 03.02.2021 | 21,59 | 22,15 | 20,54 | 20,94 | -6,04% | - |
| 02.02.2021 | 22,00 | 22,73 | 21,54 | 22,29 | -0,71% | - |
| 01.02.2021 | 21,49 | 22,49 | 21,00 | 22,45 | 1,70% | - |
| 29.01.2021 | 21,71 | 22,22 | 20,35 | 22,07 | 2,63% | - |
| 28.01.2021 | 21,28 | 21,87 | 19,97 | 21,51 | 2,14% | - |
| 27.01.2021 | 21,18 | 21,73 | 20,63 | 21,06 | -0,54% | - |
| 26.01.2021 | 21,47 | 21,77 | 20,67 | 21,17 | 2,02% | - |
| 25.01.2021 | 20,29 | 21,24 | 20,16 | 20,75 | 0,58% | - |
| 22.01.2021 | 19,73 | 20,99 | 19,71 | 20,63 | 1,43% | - |
| 21.01.2021 | 20,75 | 21,14 | 20,03 | 20,34 | -2,47% | - |
| 20.01.2021 | 21,19 | 21,77 | 20,41 | 20,86 | -0,83% | - |
| 19.01.2021 | 21,47 | 22,02 | 20,80 | 21,03 | -2,59% | - |
| 15.01.2021 | 21,39 | 22,17 | 20,87 | 21,59 | 0,63% | - |
| 14.01.2021 | 21,19 | 21,86 | 20,52 | 21,46 | 1,49% | - |
| 13.01.2021 | 20,96 | 21,55 | 20,34 | 21,14 | 0,64% | - |
| 12.01.2021 | 21,46 | 21,46 | 20,42 | 21,01 | 3,47% | - |
| 11.01.2021 | 20,94 | 21,34 | 20,25 | 20,30 | -2,75% | - |
| 08.01.2021 | 20,76 | 21,35 | 20,23 | 20,88 | 0,77% | - |
| 07.01.2021 | 20,67 | 21,94 | 20,21 | 20,72 | 0,66% | - |
| 06.01.2021 | 20,65 | 21,34 | 19,49 | 20,58 | 1,55% | - |
| 05.01.2021 | 20,29 | 21,30 | 19,84 | 20,27 | 2,87% | - |
| 04.01.2021 | 19,52 | 20,25 | 19,04 | 19,70 | 4,87% | - |
| 31.12.2020 | 18,86 | 18,92 | 18,26 | 18,79 | -0,82% | - |
| 30.12.2020 | 18,36 | 19,35 | 18,15 | 18,94 | 4,76% | - |
| 29.12.2020 | 18,00 | 18,71 | 17,56 | 18,08 | -1,82% | - |
| 28.12.2020 | 18,42 | 18,42 | 18,42 | 18,42 | 1,74% | - |
| 24.12.2020 | 18,18 | 18,54 | 17,51 | 18,10 | -1,42% | - |
| 23.12.2020 | 18,61 | 18,97 | 17,77 | 18,36 | -0,73% | - |
| 22.12.2020 | 18,52 | 19,01 | 17,85 | 18,50 | 3,12% | - |
| 21.12.2020 | 18,71 | 19,03 | 17,91 | 17,94 | -5,85% | - |
| 18.12.2020 | 18,63 | 19,79 | 18,59 | 19,05 | -0,44% | - |
| 17.12.2020 | 19,30 | 19,77 | 18,76 | 19,14 | -0,85% | - |
| 16.12.2020 | 19,13 | 19,34 | 18,76 | 19,30 | 0,89% | - |
| 15.12.2020 | 19,38 | 19,71 | 18,75 | 19,13 | -3,07% | - |
| 14.12.2020 | 19,08 | 20,47 | 17,85 | 19,74 | 1,83% | - |
| 11.12.2020 | 19,38 | 19,39 | 19,38 | 19,38 | -0,79% | - |
| 10.12.2020 | 19,18 | 21,67 | 18,71 | 19,54 | 2,87% | - |
| 09.12.2020 | 18,97 | 19,60 | 18,45 | 18,99 | 1,63% | - |
| 08.12.2020 | 18,05 | 19,02 | 18,01 | 18,69 | -1,14% | - |
| 07.12.2020 | 19,40 | 19,94 | 18,67 | 18,90 | -1,23% | - |
| 04.12.2020 | 18,89 | 19,45 | 18,11 | 19,14 | 5,08% | - |
| 03.12.2020 | 18,16 | 18,67 | 17,72 | 18,21 | 0,75% | - |
| 02.12.2020 | 17,78 | 18,08 | 17,78 | 18,08 | 3,34% | - |
| 01.12.2020 | 17,68 | 18,01 | 17,19 | 17,49 | 1,36% | - |
| 30.11.2020 | 17,45 | 17,81 | 16,71 | 17,26 | -4,54% | - |
| 27.11.2020 | 18,05 | 18,51 | 17,45 | 18,08 | 1,06% | - |
| 25.11.2020 | 17,36 | 18,31 | 17,36 | 17,89 | 1,62% | - |
| 24.11.2020 | 18,06 | 18,38 | 17,57 | 17,60 | -3,19% | - |
| 23.11.2020 | 17,57 | 18,21 | 17,32 | 18,18 | 6,66% | - |
| 20.11.2020 | 17,88 | 17,88 | 16,55 | 17,05 | -0,35% | - |
| 19.11.2020 | 16,91 | 17,15 | 16,61 | 17,11 | 1,03% | - |
| 18.11.2020 | 16,88 | 17,54 | 16,88 | 16,93 | -1,94% | - |
| 17.11.2020 | 17,22 | 17,27 | 16,55 | 17,27 | 3,38% | - |
| 16.11.2020 | 17,03 | 17,11 | 16,34 | 16,70 | 0,45% | - |
| 13.11.2020 | 16,42 | 17,03 | 16,01 | 16,63 | 2,69% | - |
| 12.11.2020 | 16,19 | 16,60 | 15,82 | 16,19 | 0,47% | - |
| 11.11.2020 | 16,19 | 16,47 | 15,75 | 16,12 | -0,59% | - |
| 10.11.2020 | 16,15 | 16,91 | 15,76 | 16,21 | 1,19% | - |
| 09.11.2020 | 16,02 | 16,50 | 15,76 | 16,02 | -0,34% | - |
| 06.11.2020 | 16,10 | 16,28 | 15,47 | 16,08 | 1,39% | - |
| 05.11.2020 | 15,72 | 16,06 | 15,36 | 15,86 | -2,13% | - |
| 04.11.2020 | 16,35 | 16,90 | 15,91 | 16,20 | -0,43% | - |
| 03.11.2020 | 16,35 | 16,35 | 15,99 | 16,27 | 1,97% | - |
| 02.11.2020 | 16,45 | 17,25 | 15,76 | 15,96 | -1,08% | - |
| 30.10.2020 | 16,29 | 16,66 | 15,68 | 16,13 | -0,86% | - |
| 29.10.2020 | 16,17 | 16,68 | 16,06 | 16,27 | -2,28% | - |
| 28.10.2020 | 16,88 | 17,37 | 16,18 | 16,65 | -1,60% | - |
| 27.10.2020 | 16,18 | 17,13 | 16,18 | 16,92 | 3,55% | - |
| 26.10.2020 | 16,11 | 16,65 | 15,56 | 16,34 | 3,55% | - |
| 23.10.2020 | 15,89 | 16,32 | 15,50 | 15,78 | -0,50% | - |
| 22.10.2020 | 15,73 | 16,22 | 15,52 | 15,86 | 2,32% | - |
| 21.10.2020 | 15,72 | 15,85 | 15,50 | 15,50 | -3,31% | - |
| 20.10.2020 | 15,93 | 16,03 | 15,57 | 16,03 | 2,82% | - |
| 19.10.2020 | 15,68 | 16,15 | 15,29 | 15,59 | -0,83% | - |
| 16.10.2020 | 15,66 | 16,06 | 15,60 | 15,72 | -1,96% | - |
| 15.10.2020 | 15,30 | 16,04 | 15,29 | 16,04 | 4,09% | - |
| 14.10.2020 | 15,17 | 15,89 | 15,03 | 15,41 | 0,75% | - |
| 13.10.2020 | 15,69 | 16,36 | 14,90 | 15,29 | -1,45% | - |
| 12.10.2020 | 15,75 | 15,75 | 15,38 | 15,52 | 0,00% | - |
| 09.10.2020 | 15,65 | 15,65 | 15,16 | 15,52 | -0,80% | - |
| 08.10.2020 | 15,45 | 15,64 | 15,08 | 15,64 | 1,16% | - |
| 07.10.2020 | 15,59 | 15,93 | 14,94 | 15,46 | -0,51% | - |
| 06.10.2020 | 15,45 | 15,90 | 15,36 | 15,54 | 1,94% | - |
| 05.10.2020 | 15,39 | 16,09 | 15,19 | 15,25 | 1,19% | - |