Echtzeit-Aktienkurs StoneMor Partners LP
Bid:
Ask:
Aktienkurse zur StoneMor Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2019 | 1,06 | 1,23 | 1,06 | 1,21 | 12,09% | - |
| 17.12.2019 | 1,11 | 1,11 | 1,06 | 1,08 | -0,92% | - |
| 11.12.2019 | 1,13 | 1,15 | 1,06 | 1,09 | -1,36% | - |
| 10.12.2019 | 1,11 | 1,11 | 1,10 | 1,10 | -1,35% | - |
| 09.12.2019 | 1,14 | 1,16 | 1,09 | 1,12 | -4,29% | - |
| 06.12.2019 | 1,14 | 1,17 | 1,13 | 1,17 | -2,10% | - |
| 05.12.2019 | 1,17 | 1,19 | 1,09 | 1,19 | 8,18% | - |
| 04.12.2019 | 1,11 | 1,13 | 1,04 | 1,10 | 0,92% | - |
| 03.12.2019 | 1,13 | 1,14 | 1,07 | 1,09 | -2,68% | - |
| 02.12.2019 | 1,09 | 1,12 | 1,08 | 1,12 | 0,00% | - |
| 29.11.2019 | 1,11 | 1,16 | 1,11 | 1,12 | 2,75% | - |
| 27.11.2019 | 1,12 | 1,16 | 1,07 | 1,09 | -1,36% | - |
| 26.11.2019 | 1,08 | 1,12 | 1,07 | 1,11 | 2,79% | - |
| 25.11.2019 | 1,10 | 1,15 | 1,08 | 1,08 | -5,29% | - |
| 22.11.2019 | 1,12 | 1,16 | 1,07 | 1,14 | 0,89% | - |
| 21.11.2019 | 1,13 | 1,13 | 1,08 | 1,13 | 0,90% | - |
| 20.11.2019 | 1,09 | 1,14 | 1,08 | 1,12 | 3,24% | - |
| 19.11.2019 | 1,07 | 1,13 | 1,04 | 1,08 | 0,00% | - |
| 18.11.2019 | 1,14 | 1,20 | 1,05 | 1,08 | 1,41% | - |
| 15.11.2019 | 1,07 | 1,10 | 1,06 | 1,07 | 0,95% | - |
| 14.11.2019 | 1,09 | 1,09 | 1,04 | 1,06 | -2,31% | - |
| 13.11.2019 | 1,10 | 1,11 | 1,08 | 1,08 | 0,93% | - |
| 12.11.2019 | 1,14 | 1,15 | 1,02 | 1,07 | -3,17% | - |
| 11.11.2019 | 1,15 | 1,16 | 1,11 | 1,11 | -1,78% | - |
| 08.11.2019 | 1,12 | 1,22 | 1,10 | 1,13 | -0,44% | - |
| 07.11.2019 | 1,14 | 1,16 | 1,07 | 1,13 | 0,44% | - |
| 06.11.2019 | 1,14 | 1,15 | 1,07 | 1,13 | -0,44% | - |
| 05.11.2019 | 1,11 | 1,17 | 1,09 | 1,13 | 0,00% | - |
| 04.11.2019 | 1,41 | 1,52 | 1,13 | 1,13 | -5,04% | - |
| 31.10.2019 | 1,11 | 1,24 | 1,09 | 1,19 | 10,70% | - |
| 30.10.2019 | 1,13 | 1,14 | 1,00 | 1,08 | -2,71% | - |
| 29.10.2019 | 1,10 | 1,15 | 1,05 | 1,11 | 1,38% | - |
| 28.10.2019 | 1,08 | 1,10 | 1,05 | 1,09 | 3,32% | - |
| 25.10.2019 | 1,20 | 1,21 | 0,96 | 1,06 | -9,83% | - |
| 24.10.2019 | 1,18 | 1,20 | 1,14 | 1,17 | -0,85% | - |
| 23.10.2019 | 1,20 | 1,26 | 1,10 | 1,18 | -0,84% | - |
| 22.10.2019 | 1,19 | 1,21 | 1,16 | 1,19 | -0,83% | - |
| 21.10.2019 | 1,17 | 1,22 | 1,14 | 1,20 | 4,80% | - |
| 18.10.2019 | 1,13 | 1,20 | 1,10 | 1,15 | 3,15% | - |
| 17.10.2019 | 1,12 | 1,14 | 1,08 | 1,11 | 0,45% | - |
| 16.10.2019 | 1,11 | 1,13 | 1,05 | 1,11 | 0,00% | - |
| 15.10.2019 | 1,12 | 1,12 | 1,10 | 1,11 | 3,27% | - |
| 14.10.2019 | 1,10 | 1,12 | 1,07 | 1,07 | -1,38% | - |
| 11.10.2019 | 1,12 | 1,15 | 1,08 | 1,09 | -0,46% | - |
| 10.10.2019 | 1,15 | 1,16 | 1,09 | 1,09 | -3,96% | - |
| 09.10.2019 | 1,11 | 1,18 | 1,09 | 1,14 | 3,18% | - |
| 08.10.2019 | 1,18 | 1,21 | 1,10 | 1,10 | -6,38% | - |
| 07.10.2019 | 1,20 | 1,23 | 1,15 | 1,18 | -1,26% | - |
| 04.10.2019 | 1,17 | 1,24 | 1,17 | 1,19 | -2,46% | - |
| 03.10.2019 | 1,23 | 1,27 | 1,17 | 1,22 | 1,67% | - |
| 02.10.2019 | 1,19 | 1,23 | 1,13 | 1,20 | -1,23% | - |
| 01.10.2019 | 1,19 | 1,22 | 1,15 | 1,22 | 1,25% | - |
| 30.09.2019 | 1,29 | 1,29 | 1,20 | 1,20 | -5,88% | - |
| 27.09.2019 | 1,29 | 1,35 | 1,28 | 1,28 | -1,16% | - |
| 26.09.2019 | 1,22 | 1,29 | 1,19 | 1,29 | 4,03% | - |
| 25.09.2019 | 1,24 | 1,24 | 1,24 | 1,24 | 4,20% | 300,00 |
| 24.09.2019 | 1,33 | 1,33 | 1,19 | 1,19 | -11,19% | 1.705,00 |
| 23.09.2019 | 1,34 | 1,34 | 1,34 | 1,34 | -4,96% | 216,00 |
| 20.09.2019 | 1,41 | 1,41 | 1,41 | 1,41 | -2,76% | 403,00 |
| 19.09.2019 | 1,45 | 1,45 | 1,41 | 1,45 | -3,33% | 990,00 |
| 18.09.2019 | 1,50 | 1,50 | 1,50 | 1,50 | 3,45% | 190,00 |
| 17.09.2019 | 1,42 | 1,45 | 1,42 | 1,45 | 0,00% | 620,00 |
| 16.09.2019 | 1,50 | 1,50 | 1,40 | 1,45 | -2,36% | 2.103,00 |
| 13.09.2019 | 1,40 | 1,51 | 1,40 | 1,49 | 8,39% | 2.240,00 |
| 12.09.2019 | 1,37 | 1,39 | 1,36 | 1,37 | 7,03% | 1.791,00 |
| 11.09.2019 | 1,30 | 1,30 | 1,28 | 1,28 | -6,57% | 800,00 |
| 10.09.2019 | 1,24 | 1,37 | 1,24 | 1,37 | 15,13% | 875,00 |
| 09.09.2019 | 1,12 | 1,19 | 1,12 | 1,19 | 8,18% | 1.824,00 |
| 06.09.2019 | 1,12 | 1,13 | 1,10 | 1,10 | -1,79% | 801,00 |
| 05.09.2019 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | 300,00 |
| 04.09.2019 | 1,13 | 1,13 | 1,10 | 1,10 | 2,80% | 700,00 |
| 03.09.2019 | 1,07 | 1,07 | 1,07 | 1,07 | -3,60% | 1.300,00 |
| 30.08.2019 | 1,17 | 1,17 | 1,11 | 1,11 | -5,93% | 500,00 |
| 29.08.2019 | 1,18 | 1,18 | 1,18 | 1,18 | 5,36% | 230,00 |
| 28.08.2019 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | 100,00 |
| 27.08.2019 | 1,17 | 1,17 | 1,13 | 1,13 | 1,80% | 400,00 |
| 26.08.2019 | 1,11 | 1,11 | 1,11 | 1,11 | -11,20% | 1.000,00 |
| 23.08.2019 | 1,26 | 1,26 | 1,25 | 1,25 | -5,30% | 231,00 |
| 22.08.2019 | 1,32 | 1,32 | 1,32 | 1,32 | -7,69% | 119,00 |
| 21.08.2019 | 1,31 | 1,48 | 1,29 | 1,43 | 14,40% | - |
| 20.08.2019 | 1,42 | 1,42 | 1,25 | 1,25 | -14,38% | 616,00 |
| 19.08.2019 | 1,56 | 1,56 | 1,40 | 1,46 | 2,82% | 5.839,00 |
| 16.08.2019 | 1,19 | 1,45 | 1,19 | 1,42 | 26,79% | 553,00 |
| 15.08.2019 | 1,37 | 1,37 | 1,12 | 1,12 | -18,25% | 1.042,00 |
| 14.08.2019 | 1,51 | 1,51 | 1,37 | 1,37 | -12,18% | 494,00 |
| 13.08.2019 | 1,58 | 1,58 | 1,56 | 1,56 | -11,36% | 511,00 |
| 12.08.2019 | 1,74 | 1,76 | 1,74 | 1,76 | 4,76% | 200,00 |
| 09.08.2019 | 1,72 | 1,72 | 1,66 | 1,68 | 1,82% | 1.300,00 |
| 08.08.2019 | 1,70 | 1,70 | 1,65 | 1,65 | 0,00% | 784,00 |
| 07.08.2019 | 1,64 | 1,65 | 1,64 | 1,65 | -0,30% | 870,00 |
| 06.08.2019 | 1,66 | 1,66 | 1,66 | 1,66 | -3,50% | 121,00 |
| 05.08.2019 | 1,70 | 1,82 | 1,68 | 1,72 | -4,46% | - |
| 02.08.2019 | 1,88 | 1,97 | 1,79 | 1,80 | -3,49% | - |
| 01.08.2019 | 1,80 | 1,89 | 1,80 | 1,86 | 6,29% | 2.043,00 |
| 31.07.2019 | 1,69 | 1,75 | 1,69 | 1,75 | 5,42% | 1.700,00 |
| 30.07.2019 | 1,67 | 1,67 | 1,66 | 1,66 | 1,53% | 417,00 |
| 29.07.2019 | 1,79 | 1,82 | 1,64 | 1,64 | -4,39% | - |
| 26.07.2019 | 1,66 | 1,71 | 1,66 | 1,71 | 2,09% | 200,00 |
| 25.07.2019 | 1,78 | 1,81 | 1,68 | 1,68 | -3,74% | - |
| 24.07.2019 | 1,66 | 1,74 | 1,66 | 1,74 | 1,75% | 875,00 |