16,980$
-0,06%
Echtzeit-Aktienkurs Teekay LNG Partners LP
Bid:
Ask:
Aktienkurse zur Teekay LNG Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2022 | 16,99 | 17,00 | 16,98 | 16,98 | -0,06% | 798.080,00 |
| 11.01.2022 | 16,99 | 17,00 | 16,99 | 16,99 | -0,06% | 380.687,00 |
| 10.01.2022 | 16,97 | 17,00 | 16,97 | 17,00 | 0,06% | 537.733,00 |
| 07.01.2022 | 16,97 | 17,00 | 16,97 | 16,99 | 0,12% | 955.586,00 |
| 06.01.2022 | 16,98 | 16,99 | 16,97 | 16,97 | 0,00% | 670.541,00 |
| 05.01.2022 | 16,98 | 16,99 | 16,97 | 16,97 | 0,00% | 1.196.631,00 |
| 04.01.2022 | 16,93 | 16,98 | 16,93 | 16,97 | 0,18% | 1.630.901,00 |
| 03.01.2022 | 16,94 | 16,96 | 16,93 | 16,94 | 0,06% | 1.256.987,00 |
| 31.12.2021 | 16,94 | 16,95 | 16,93 | 16,93 | -0,06% | 300.287,00 |
| 30.12.2021 | 16,92 | 17,00 | 16,92 | 16,94 | 0,12% | 234.229,00 |
| 29.12.2021 | 16,95 | 16,95 | 16,92 | 16,92 | -0,12% | 301.567,00 |
| 28.12.2021 | 16,93 | 16,96 | 16,93 | 16,94 | 0,00% | 180.722,00 |
| 27.12.2021 | 16,92 | 16,95 | 16,92 | 16,94 | 0,06% | 157.469,00 |
| 23.12.2021 | 16,93 | 16,97 | 16,93 | 16,93 | 0,06% | 239.546,00 |
| 22.12.2021 | 16,91 | 16,93 | 16,91 | 16,92 | 0,06% | 202.948,00 |
| 21.12.2021 | 16,92 | 16,93 | 16,91 | 16,91 | 0,00% | 864.062,00 |
| 20.12.2021 | 16,91 | 16,93 | 16,91 | 16,91 | -0,12% | 1.947.527,00 |
| 17.12.2021 | 16,91 | 16,94 | 16,91 | 16,93 | 0,06% | 1.184.228,00 |
| 16.12.2021 | 16,92 | 16,93 | 16,91 | 16,92 | 0,00% | 965.258,00 |
| 15.12.2021 | 16,92 | 16,93 | 16,91 | 16,92 | 0,00% | 1.031.843,00 |
| 14.12.2021 | 16,92 | 16,93 | 16,91 | 16,92 | 0,06% | 427.044,00 |
| 13.12.2021 | 16,91 | 16,93 | 16,91 | 16,91 | 0,00% | 442.746,00 |
| 10.12.2021 | 16,90 | 16,93 | 16,90 | 16,91 | 0,06% | 233.974,00 |
| 09.12.2021 | 16,90 | 16,93 | 16,90 | 16,90 | -0,12% | 463.746,00 |
| 08.12.2021 | 16,91 | 16,94 | 16,91 | 16,92 | 0,00% | 447.967,00 |
| 07.12.2021 | 16,91 | 16,93 | 16,90 | 16,92 | 0,06% | 538.767,00 |
| 06.12.2021 | 16,91 | 16,93 | 16,90 | 16,91 | 0,06% | 437.162,00 |
| 03.12.2021 | 16,90 | 16,92 | 16,89 | 16,90 | -0,06% | 2.966.332,00 |
| 02.12.2021 | 16,92 | 16,93 | 16,89 | 16,91 | 0,12% | 1.024.506,00 |
| 01.12.2021 | 16,92 | 16,93 | 16,89 | 16,89 | -0,24% | 720.864,00 |
| 30.11.2021 | 16,88 | 16,97 | 16,88 | 16,93 | 0,30% | 2.350.918,00 |
| 29.11.2021 | 16,89 | 16,92 | 16,88 | 16,88 | 0,00% | 735.262,00 |
| 26.11.2021 | 16,87 | 16,92 | 16,87 | 16,88 | -0,06% | 624.600,00 |
| 24.11.2021 | 16,87 | 16,90 | 16,87 | 16,89 | 0,00% | 429.333,00 |
| 23.11.2021 | 16,94 | 16,94 | 16,85 | 16,89 | 0,00% | 529.880,00 |
| 22.11.2021 | 16,88 | 16,90 | 16,88 | 16,89 | 0,06% | 263.385,00 |
| 19.11.2021 | 16,87 | 16,90 | 16,87 | 16,88 | 0,00% | 373.372,00 |
| 18.11.2021 | 16,87 | 16,89 | 16,87 | 16,88 | 0,00% | 302.259,00 |
| 17.11.2021 | 16,87 | 16,89 | 16,87 | 16,88 | 0,06% | 577.383,00 |
| 16.11.2021 | 16,87 | 16,90 | 16,86 | 16,87 | 0,00% | 798.185,00 |
| 15.11.2021 | 16,88 | 16,89 | 16,86 | 16,87 | -0,06% | 899.693,00 |
| 12.11.2021 | 16,86 | 16,89 | 16,86 | 16,88 | 0,00% | 506.373,00 |
| 11.11.2021 | 16,88 | 16,89 | 16,86 | 16,88 | 0,00% | 773.096,00 |
| 10.11.2021 | 16,88 | 16,89 | 16,86 | 16,88 | -0,06% | 562.801,00 |
| 09.11.2021 | 16,88 | 16,89 | 16,87 | 16,89 | 0,06% | 382.369,00 |
| 08.11.2021 | 16,88 | 16,90 | 16,87 | 16,88 | -0,06% | 1.097.616,00 |
| 05.11.2021 | 16,86 | 16,89 | 16,86 | 16,89 | 0,06% | 491.170,00 |
| 04.11.2021 | 16,96 | 16,96 | 16,84 | 16,88 | -1,57% | 917.395,00 |
| 03.11.2021 | 17,06 | 17,15 | 17,06 | 17,15 | 0,47% | 1.931.604,00 |
| 02.11.2021 | 17,08 | 17,10 | 17,06 | 17,07 | -0,06% | 461.491,00 |
| 01.11.2021 | 17,12 | 17,13 | 17,08 | 17,08 | -0,06% | 343.596,00 |
| 29.10.2021 | 17,08 | 17,10 | 17,07 | 17,09 | 0,06% | 1.108.235,00 |
| 28.10.2021 | 17,08 | 17,15 | 17,07 | 17,08 | 0,00% | 1.147.294,00 |
| 27.10.2021 | 17,09 | 17,12 | 17,06 | 17,08 | -0,12% | 1.281.166,00 |
| 26.10.2021 | 17,13 | 17,13 | 17,07 | 17,10 | -0,06% | 871.505,00 |
| 25.10.2021 | 17,11 | 17,14 | 17,07 | 17,11 | 0,00% | 7.538.237,00 |
| 22.10.2021 | 17,12 | 17,14 | 17,11 | 17,11 | -0,12% | 1.012.870,00 |
| 21.10.2021 | 17,10 | 17,14 | 17,10 | 17,13 | 0,06% | 1.234.809,00 |
| 20.10.2021 | 17,12 | 17,14 | 17,10 | 17,12 | -0,06% | 1.189.497,00 |
| 19.10.2021 | 17,13 | 17,15 | 17,11 | 17,13 | 0,06% | 723.191,00 |
| 18.10.2021 | 17,14 | 17,15 | 17,11 | 17,12 | -0,06% | 1.165.317,00 |
| 15.10.2021 | 17,14 | 17,15 | 17,13 | 17,13 | -0,12% | 546.998,00 |
| 14.10.2021 | 17,15 | 17,17 | 17,09 | 17,15 | -0,17% | 1.812.580,00 |
| 13.10.2021 | 17,11 | 17,19 | 17,04 | 17,18 | 0,29% | 873.428,00 |
| 12.10.2021 | 17,11 | 17,20 | 17,10 | 17,13 | -0,12% | 1.256.291,00 |
| 11.10.2021 | 17,10 | 17,16 | 17,09 | 17,15 | 0,12% | 1.071.204,00 |
| 08.10.2021 | 17,10 | 17,15 | 17,10 | 17,13 | 0,18% | 480.520,00 |
| 07.10.2021 | 17,05 | 17,15 | 17,05 | 17,10 | -0,06% | 865.951,00 |
| 06.10.2021 | 17,00 | 17,13 | 16,96 | 17,11 | 0,06% | 2.657.594,00 |
| 05.10.2021 | 17,05 | 17,15 | 17,04 | 17,10 | -0,52% | 3.973.629,00 |
| 04.10.2021 | 16,89 | 17,24 | 16,86 | 17,19 | 9,56% | 10.634.239,00 |
| 01.10.2021 | 15,55 | 15,96 | 15,55 | 15,69 | 0,90% | 306.075,00 |
| 30.09.2021 | 15,55 | 15,91 | 15,53 | 15,55 | 0,32% | 384.354,00 |
| 29.09.2021 | 15,44 | 15,73 | 15,37 | 15,50 | -0,13% | 344.166,00 |
| 28.09.2021 | 15,87 | 16,19 | 15,50 | 15,52 | -1,21% | 345.357,00 |
| 27.09.2021 | 15,97 | 16,24 | 15,69 | 15,71 | 0,13% | 335.908,00 |
| 24.09.2021 | 15,88 | 16,06 | 15,67 | 15,69 | -1,13% | 188.589,00 |
| 23.09.2021 | 15,79 | 16,15 | 15,77 | 15,87 | 1,80% | 259.339,00 |
| 22.09.2021 | 15,55 | 15,93 | 15,55 | 15,59 | 1,50% | 251.531,00 |
| 21.09.2021 | 15,11 | 15,55 | 14,90 | 15,36 | 2,81% | 359.058,00 |
| 20.09.2021 | 14,67 | 15,65 | 14,67 | 14,94 | -3,68% | 424.523,00 |
| 17.09.2021 | 16,37 | 16,37 | 15,45 | 15,51 | -5,25% | 448.972,00 |
| 16.09.2021 | 16,35 | 16,54 | 16,30 | 16,37 | -0,12% | 123.797,00 |
| 15.09.2021 | 16,25 | 16,56 | 16,12 | 16,39 | 0,99% | 112.766,00 |
| 14.09.2021 | 16,87 | 16,90 | 16,06 | 16,23 | -2,52% | 232.483,00 |
| 13.09.2021 | 16,73 | 17,08 | 16,50 | 16,65 | 0,60% | 246.953,00 |
| 10.09.2021 | 17,03 | 17,10 | 16,54 | 16,55 | -2,70% | 293.416,00 |
| 09.09.2021 | 16,60 | 17,03 | 16,24 | 17,01 | 2,41% | 535.655,00 |
| 08.09.2021 | 16,79 | 17,09 | 15,63 | 16,61 | -1,89% | 1.895.654,00 |
| 07.09.2021 | 16,14 | 17,20 | 16,06 | 16,93 | 4,76% | 1.260.777,00 |
| 03.09.2021 | 15,34 | 16,50 | 15,16 | 16,16 | 4,46% | 1.585.072,00 |
| 02.09.2021 | 14,10 | 15,56 | 14,10 | 15,47 | 9,87% | 1.102.088,00 |
| 01.09.2021 | 13,84 | 14,14 | 13,80 | 14,08 | 1,29% | 485.114,00 |
| 31.08.2021 | 13,90 | 13,96 | 13,75 | 13,90 | -0,14% | 252.552,00 |
| 30.08.2021 | 14,08 | 14,08 | 13,89 | 13,92 | -0,85% | 166.478,00 |
| 27.08.2021 | 13,80 | 14,08 | 13,76 | 14,04 | 1,67% | 99.669,00 |
| 26.08.2021 | 13,95 | 14,00 | 13,78 | 13,81 | -1,00% | 63.570,00 |
| 25.08.2021 | 14,07 | 14,07 | 13,92 | 13,95 | -0,64% | 87.754,00 |
| 24.08.2021 | 13,98 | 14,06 | 13,88 | 14,04 | 1,45% | 110.774,00 |
| 23.08.2021 | 13,66 | 13,94 | 13,64 | 13,84 | 0,95% | 153.279,00 |