Echtzeit-Aktienkurs Suburban Propane Partners L P
Bid:
Ask:
Aktienkurse zur Suburban Propane Partners L P Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,99 | 15,22 | 14,94 | 14,98 | -0,60% | - |
| 25.02.2021 | 15,17 | 15,31 | 14,86 | 15,07 | 1,58% | - |
| 24.02.2021 | 15,16 | 15,43 | 14,83 | 14,83 | -1,66% | - |
| 23.02.2021 | 15,18 | 15,31 | 14,98 | 15,08 | -0,53% | - |
| 22.02.2021 | 15,08 | 15,35 | 15,07 | 15,16 | 1,30% | - |
| 19.02.2021 | 15,45 | 15,53 | 14,81 | 14,97 | -1,16% | - |
| 18.02.2021 | 15,65 | 15,66 | 15,11 | 15,14 | -3,84% | - |
| 17.02.2021 | 15,67 | 15,76 | 15,52 | 15,75 | -0,44% | - |
| 16.02.2021 | 15,67 | 16,09 | 15,60 | 15,82 | 0,96% | - |
| 12.02.2021 | 15,73 | 15,89 | 14,97 | 15,67 | 2,12% | - |
| 11.02.2021 | 14,95 | 15,69 | 14,95 | 15,34 | 0,62% | - |
| 10.02.2021 | 15,29 | 15,48 | 14,88 | 15,25 | 1,09% | - |
| 09.02.2021 | 15,26 | 15,41 | 14,90 | 15,08 | 1,17% | - |
| 08.02.2021 | 15,13 | 15,29 | 14,71 | 14,91 | -0,50% | - |
| 05.02.2021 | 14,99 | 15,16 | 14,76 | 14,98 | -2,06% | - |
| 04.02.2021 | 14,63 | 15,30 | 14,63 | 15,30 | -0,68% | - |
| 03.02.2021 | 15,55 | 15,68 | 14,89 | 15,40 | 1,35% | - |
| 02.02.2021 | 15,76 | 16,21 | 15,15 | 15,20 | -6,15% | - |
| 01.02.2021 | 16,19 | 16,19 | 16,02 | 16,19 | 5,27% | - |
| 29.01.2021 | 15,15 | 15,55 | 14,74 | 15,38 | 1,69% | - |
| 28.01.2021 | 14,62 | 15,43 | 0,00 | 15,13 | 1,00% | - |
| 27.01.2021 | 15,29 | 15,32 | 14,60 | 14,98 | -2,89% | - |
| 26.01.2021 | 15,42 | 15,46 | 15,42 | 15,42 | 1,41% | - |
| 25.01.2021 | 15,14 | 15,47 | 14,98 | 15,21 | -0,07% | - |
| 22.01.2021 | 15,11 | 15,47 | 14,76 | 15,22 | -5,73% | - |
| 21.01.2021 | 16,14 | 16,14 | 15,30 | 16,14 | 5,94% | - |
| 20.01.2021 | 15,46 | 15,96 | 14,96 | 15,24 | -0,72% | - |
| 19.01.2021 | 15,51 | 15,56 | 15,03 | 15,35 | -0,87% | - |
| 15.01.2021 | 15,06 | 15,69 | 15,05 | 15,48 | 2,48% | - |
| 14.01.2021 | 14,98 | 15,14 | 14,63 | 15,11 | 1,79% | - |
| 13.01.2021 | 14,72 | 15,31 | 14,43 | 14,84 | 1,06% | - |
| 12.01.2021 | 14,74 | 14,81 | 14,33 | 14,69 | 0,07% | - |
| 11.01.2021 | 14,34 | 15,00 | 14,29 | 14,68 | -0,07% | - |
| 08.01.2021 | 14,72 | 14,99 | 14,32 | 14,69 | -1,61% | - |
| 07.01.2021 | 14,97 | 15,22 | 14,70 | 14,93 | -0,23% | - |
| 06.01.2021 | 14,47 | 15,33 | 14,36 | 14,96 | 2,19% | - |
| 05.01.2021 | 14,58 | 15,15 | 14,25 | 14,64 | 0,48% | - |
| 04.01.2021 | 14,59 | 14,92 | 14,54 | 14,57 | -1,82% | - |
| 31.12.2020 | 14,26 | 14,94 | 14,15 | 14,84 | 3,89% | - |
| 30.12.2020 | 14,21 | 14,60 | 13,86 | 14,29 | 0,92% | - |
| 29.12.2020 | 14,32 | 14,44 | 14,08 | 14,16 | -1,53% | - |
| 28.12.2020 | 14,51 | 14,51 | 14,37 | 14,38 | -2,87% | - |
| 24.12.2020 | 14,53 | 14,95 | 14,29 | 14,80 | 0,95% | - |
| 23.12.2020 | 14,91 | 14,91 | 14,59 | 14,66 | -2,04% | - |
| 22.12.2020 | 14,67 | 15,30 | 14,62 | 14,97 | 0,77% | - |
| 21.12.2020 | 14,93 | 15,04 | 14,76 | 14,85 | -5,26% | - |
| 18.12.2020 | 15,33 | 15,69 | 15,16 | 15,68 | 2,79% | - |
| 17.12.2020 | 15,34 | 15,50 | 14,94 | 15,25 | -1,01% | - |
| 16.12.2020 | 15,48 | 15,48 | 15,27 | 15,41 | -0,55% | - |
| 15.12.2020 | 15,30 | 15,61 | 15,02 | 15,49 | 1,54% | - |
| 14.12.2020 | 15,66 | 15,76 | 15,20 | 15,26 | -1,45% | - |
| 11.12.2020 | 15,64 | 15,85 | 15,23 | 15,48 | 0,36% | - |
| 10.12.2020 | 15,27 | 15,56 | 15,25 | 15,43 | 1,18% | - |
| 09.12.2020 | 15,40 | 15,42 | 15,06 | 15,25 | -1,87% | - |
| 08.12.2020 | 15,16 | 15,54 | 0,00 | 15,54 | -5,50% | - |
| 07.12.2020 | 15,30 | 16,44 | 14,83 | 16,44 | 5,79% | - |
| 04.12.2020 | 15,65 | 15,77 | 15,43 | 15,54 | 0,71% | - |
| 03.12.2020 | 15,82 | 15,82 | 15,28 | 15,43 | -0,36% | - |
| 02.12.2020 | 15,55 | 15,74 | 14,92 | 15,49 | 2,21% | - |
| 01.12.2020 | 15,59 | 15,59 | 15,03 | 15,15 | -3,35% | - |
| 30.11.2020 | 15,62 | 17,26 | 15,31 | 15,68 | -1,01% | - |
| 27.11.2020 | 15,83 | 16,02 | 15,77 | 15,84 | -0,19% | - |
| 25.11.2020 | 16,10 | 16,12 | 15,30 | 15,87 | -1,67% | - |
| 24.11.2020 | 15,94 | 16,25 | 15,62 | 16,14 | 0,75% | - |
| 23.11.2020 | 15,95 | 16,28 | 15,85 | 16,02 | 0,19% | - |
| 20.11.2020 | 16,07 | 16,18 | 15,81 | 15,99 | -5,58% | - |
| 19.11.2020 | 16,94 | 16,94 | 16,92 | 16,93 | 4,54% | - |
| 18.11.2020 | 16,12 | 16,77 | 16,10 | 16,20 | -2,56% | - |
| 17.11.2020 | 15,73 | 17,03 | 15,73 | 16,62 | -1,22% | - |
| 16.11.2020 | 16,76 | 17,17 | 16,65 | 16,83 | 1,78% | - |
| 13.11.2020 | 16,87 | 17,09 | 16,28 | 16,53 | -5,79% | - |
| 12.11.2020 | 16,42 | 17,69 | 15,87 | 17,55 | 4,81% | - |
| 11.11.2020 | 17,14 | 17,14 | 16,01 | 16,74 | -2,48% | - |
| 10.11.2020 | 16,07 | 17,31 | 16,07 | 17,17 | 7,45% | - |
| 09.11.2020 | 16,04 | 16,37 | 15,65 | 15,98 | 4,17% | - |
| 06.11.2020 | 14,99 | 15,94 | 14,96 | 15,34 | -0,84% | - |
| 05.11.2020 | 15,34 | 15,83 | 15,03 | 15,47 | 3,72% | - |
| 04.11.2020 | 15,44 | 15,52 | 14,78 | 14,91 | -5,60% | - |
| 03.11.2020 | 16,10 | 16,24 | 15,44 | 15,80 | -2,47% | - |
| 02.11.2020 | 17,03 | 17,03 | 16,19 | 16,20 | -0,83% | - |
| 30.10.2020 | 16,92 | 16,95 | 16,21 | 16,33 | -3,94% | - |
| 29.10.2020 | 16,62 | 17,05 | 16,48 | 17,00 | 0,83% | - |
| 28.10.2020 | 17,05 | 17,18 | 16,64 | 16,86 | -1,83% | - |
| 27.10.2020 | 17,18 | 17,18 | 17,18 | 17,18 | -4,24% | - |
| 26.10.2020 | 17,91 | 18,00 | 17,59 | 17,94 | -0,97% | - |
| 23.10.2020 | 17,71 | 18,48 | 17,52 | 18,11 | 3,19% | - |
| 22.10.2020 | 16,80 | 17,85 | 16,77 | 17,55 | 2,33% | - |
| 21.10.2020 | 16,04 | 17,16 | 15,57 | 17,15 | 6,46% | - |
| 20.10.2020 | 16,36 | 16,54 | 15,66 | 16,11 | -2,69% | - |
| 19.10.2020 | 16,64 | 16,64 | 16,02 | 16,56 | -0,15% | - |
| 16.10.2020 | 17,09 | 17,12 | 16,40 | 16,58 | -1,86% | - |
| 15.10.2020 | 17,19 | 17,81 | 16,90 | 16,90 | -2,79% | - |
| 14.10.2020 | 17,71 | 17,79 | 17,03 | 17,38 | -0,20% | - |
| 13.10.2020 | 17,19 | 17,61 | 16,89 | 17,42 | -0,23% | - |
| 12.10.2020 | 17,04 | 17,61 | 16,66 | 17,46 | 2,14% | - |
| 09.10.2020 | 17,92 | 17,92 | 16,84 | 17,09 | -3,64% | - |
| 08.10.2020 | 17,76 | 18,08 | 17,32 | 17,74 | 0,60% | - |
| 07.10.2020 | 17,28 | 17,95 | 17,23 | 17,63 | 4,54% | - |
| 06.10.2020 | 16,59 | 17,29 | 16,19 | 16,87 | 5,60% | - |
| 05.10.2020 | 16,03 | 16,43 | 15,97 | 15,97 | -2,02% | - |