22,300$
-1,59%
Echtzeit-Aktienkurs CrossAmerica Partners LP
Bid:
Ask:
Aktienkurse zur CrossAmerica Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,35 | 22,35 | 22,23 | 22,23 | -1,90% | 2.188,00 |
| 02.05.2024 | 22,25 | 22,73 | 22,19 | 22,66 | -1,39% | 40.508,00 |
| 01.05.2024 | 23,00 | 23,16 | 22,85 | 22,98 | -0,09% | 62.586,00 |
| 30.04.2024 | 23,15 | 23,60 | 22,95 | 23,00 | -1,20% | 52.885,00 |
| 29.04.2024 | 23,20 | 23,47 | 23,10 | 23,28 | -0,04% | 44.908,00 |
| 26.04.2024 | 22,92 | 23,50 | 22,78 | 23,29 | 1,61% | 36.313,00 |
| 25.04.2024 | 23,08 | 23,09 | 22,80 | 22,92 | -0,74% | 23.644,00 |
| 24.04.2024 | 22,87 | 23,33 | 22,87 | 23,09 | 0,17% | 26.240,00 |
| 23.04.2024 | 23,36 | 23,36 | 22,85 | 23,05 | 1,54% | 51.361,00 |
| 22.04.2024 | 22,67 | 22,90 | 22,30 | 22,70 | 0,53% | 31.048,00 |
| 19.04.2024 | 22,41 | 22,70 | 22,39 | 22,58 | 1,03% | 16.447,00 |
| 18.04.2024 | 22,15 | 22,48 | 22,15 | 22,35 | 0,72% | 10.893,00 |
| 17.04.2024 | 22,36 | 22,36 | 21,95 | 22,19 | -0,31% | 18.634,00 |
| 16.04.2024 | 22,04 | 22,35 | 21,86 | 22,26 | 0,54% | 25.513,00 |
| 15.04.2024 | 22,34 | 22,53 | 22,04 | 22,14 | -1,56% | 29.957,00 |
| 12.04.2024 | 22,42 | 22,76 | 22,42 | 22,49 | -0,62% | 38.190,00 |
| 11.04.2024 | 22,73 | 22,73 | 22,45 | 22,63 | 0,13% | 16.671,00 |
| 10.04.2024 | 22,74 | 22,81 | 22,48 | 22,60 | -0,66% | 34.359,00 |
| 09.04.2024 | 23,25 | 23,33 | 22,75 | 22,75 | -1,30% | 24.838,00 |
| 08.04.2024 | 22,82 | 23,43 | 22,60 | 23,05 | 1,01% | 24.872,00 |
| 05.04.2024 | 23,20 | 23,34 | 22,82 | 22,82 | -1,81% | 18.150,00 |
| 04.04.2024 | 23,17 | 23,27 | 22,88 | 23,24 | 1,04% | 25.380,00 |
| 03.04.2024 | 23,11 | 23,25 | 22,82 | 23,00 | -0,48% | 19.292,00 |
| 02.04.2024 | 22,99 | 23,19 | 22,64 | 23,11 | 0,57% | 15.605,00 |
| 01.04.2024 | 22,72 | 23,22 | 22,49 | 22,98 | 0,83% | 35.083,00 |
| 28.03.2024 | 21,98 | 22,94 | 21,98 | 22,79 | -0,18% | 38.718,00 |
| 27.03.2024 | 22,76 | 22,90 | 22,65 | 22,83 | 0,18% | 13.600,00 |
| 26.03.2024 | 22,93 | 22,99 | 22,63 | 22,79 | 0,09% | 21.363,00 |
| 25.03.2024 | 22,42 | 22,97 | 22,42 | 22,77 | 0,75% | 23.248,00 |
| 22.03.2024 | 22,75 | 23,00 | 22,53 | 22,60 | -0,53% | 20.485,00 |
| 21.03.2024 | 22,70 | 22,81 | 22,46 | 22,72 | 0,44% | 14.042,00 |
| 20.03.2024 | 22,57 | 22,73 | 22,39 | 22,62 | 0,62% | 17.847,00 |
| 19.03.2024 | 22,60 | 22,60 | 22,28 | 22,48 | 0,18% | 7.783,00 |
| 18.03.2024 | 22,49 | 22,60 | 22,34 | 22,44 | 0,00% | 34.054,00 |
| 15.03.2024 | 22,27 | 22,44 | 22,10 | 22,44 | 1,17% | 30.670,00 |
| 14.03.2024 | 22,11 | 22,29 | 21,96 | 22,18 | 0,45% | 16.196,00 |
| 13.03.2024 | 22,04 | 22,22 | 22,00 | 22,08 | 1,05% | 9.124,00 |
| 12.03.2024 | 22,12 | 22,33 | 21,67 | 21,85 | -0,59% | 15.518,00 |
| 11.03.2024 | 21,90 | 22,13 | 21,70 | 21,98 | 0,05% | 22.825,00 |
| 08.03.2024 | 22,34 | 22,36 | 21,83 | 21,97 | -1,08% | 13.437,00 |
| 07.03.2024 | 22,12 | 22,35 | 21,30 | 22,21 | 0,95% | 26.317,00 |
| 06.03.2024 | 21,79 | 22,18 | 21,73 | 22,00 | 0,46% | 23.434,00 |
| 05.03.2024 | 21,68 | 21,97 | 21,48 | 21,90 | 1,11% | 17.901,00 |
| 04.03.2024 | 21,67 | 21,87 | 21,52 | 21,66 | -0,23% | 36.900,00 |
| 01.03.2024 | 21,27 | 21,71 | 21,27 | 21,71 | 1,31% | 34.925,00 |
| 29.02.2024 | 21,18 | 21,79 | 21,11 | 21,43 | 0,61% | 65.952,00 |
| 28.02.2024 | 21,64 | 21,97 | 21,22 | 21,30 | -0,70% | 79.595,00 |
| 27.02.2024 | 21,68 | 22,04 | 21,32 | 21,45 | -0,69% | 89.099,00 |
| 26.02.2024 | 21,95 | 22,39 | 21,35 | 21,60 | -0,92% | 47.944,00 |
| 23.02.2024 | 21,70 | 21,98 | 21,56 | 21,80 | -0,05% | 34.823,00 |
| 22.02.2024 | 22,25 | 22,25 | 21,79 | 21,81 | -1,31% | 33.841,00 |
| 21.02.2024 | 21,58 | 22,17 | 21,58 | 22,10 | 1,47% | 42.882,00 |
| 20.02.2024 | 21,90 | 22,05 | 21,60 | 21,78 | -0,82% | 35.395,00 |
| 16.02.2024 | 21,72 | 22,17 | 21,64 | 21,96 | 0,09% | 34.073,00 |
| 15.02.2024 | 21,74 | 22,10 | 21,64 | 21,94 | 1,11% | 6.485,00 |
| 14.02.2024 | 21,75 | 22,04 | 21,65 | 21,70 | -0,60% | 32.052,00 |
| 13.02.2024 | 22,14 | 22,23 | 21,64 | 21,83 | -2,06% | 29.347,00 |
| 12.02.2024 | 22,48 | 22,59 | 22,05 | 22,29 | -0,22% | 33.187,00 |
| 09.02.2024 | 22,37 | 22,55 | 22,12 | 22,34 | -0,40% | 26.176,00 |
| 08.02.2024 | 21,68 | 22,43 | 21,60 | 22,43 | 2,14% | 50.246,00 |
| 07.02.2024 | 21,97 | 22,01 | 21,63 | 21,96 | 0,73% | 24.907,00 |
| 06.02.2024 | 21,43 | 22,01 | 21,43 | 21,80 | 0,93% | 37.326,00 |
| 05.02.2024 | 21,87 | 22,18 | 21,01 | 21,60 | -2,39% | 127.805,00 |
| 02.02.2024 | 22,47 | 22,56 | 21,46 | 22,13 | -1,73% | 64.468,00 |
| 01.02.2024 | 23,00 | 23,24 | 22,52 | 22,52 | -4,21% | 71.621,00 |
| 31.01.2024 | 23,96 | 24,13 | 23,41 | 23,51 | -1,22% | 53.036,00 |
| 30.01.2024 | 24,19 | 24,19 | 23,71 | 23,80 | -0,96% | 48.908,00 |
| 29.01.2024 | 24,12 | 24,16 | 23,75 | 24,03 | 0,08% | 106.208,00 |
| 26.01.2024 | 23,86 | 24,02 | 23,65 | 24,01 | 0,63% | 47.458,00 |
| 25.01.2024 | 23,50 | 23,86 | 23,48 | 23,86 | 1,62% | 54.983,00 |
| 24.01.2024 | 23,64 | 23,99 | 23,40 | 23,48 | -0,34% | 53.176,00 |
| 23.01.2024 | 23,70 | 23,81 | 23,40 | 23,56 | -0,17% | 40.815,00 |
| 22.01.2024 | 23,00 | 23,64 | 23,00 | 23,60 | 2,43% | 31.124,00 |
| 19.01.2024 | 23,11 | 23,45 | 22,94 | 23,04 | 0,44% | 19.646,00 |
| 18.01.2024 | 23,06 | 23,43 | 22,61 | 22,94 | 0,57% | 23.930,00 |
| 17.01.2024 | 23,36 | 23,36 | 22,65 | 22,81 | -2,35% | 47.393,00 |
| 16.01.2024 | 23,59 | 23,66 | 23,27 | 23,36 | -0,34% | 14.678,00 |
| 12.01.2024 | 23,30 | 23,50 | 23,12 | 23,44 | 0,86% | 16.294,00 |
| 11.01.2024 | 23,20 | 23,28 | 23,01 | 23,24 | 0,30% | 19.987,00 |
| 10.01.2024 | 23,48 | 23,69 | 23,11 | 23,17 | -0,34% | 19.123,00 |
| 09.01.2024 | 23,50 | 23,55 | 23,00 | 23,25 | -1,52% | 39.257,00 |
| 08.01.2024 | 23,50 | 23,80 | 23,21 | 23,61 | 0,17% | 39.177,00 |
| 05.01.2024 | 23,57 | 23,68 | 23,43 | 23,57 | 0,86% | 21.641,00 |
| 04.01.2024 | 23,88 | 23,88 | 23,20 | 23,37 | -0,38% | 65.884,00 |
| 03.01.2024 | 23,62 | 23,90 | 23,27 | 23,46 | 0,00% | 56.383,00 |
| 02.01.2024 | 22,85 | 23,74 | 22,70 | 23,46 | 2,89% | 130.129,00 |
| 29.12.2023 | 22,82 | 22,93 | 22,65 | 22,80 | 0,71% | 31.605,00 |
| 28.12.2023 | 22,98 | 23,11 | 22,64 | 22,64 | -0,88% | 29.331,00 |
| 27.12.2023 | 22,95 | 23,06 | 22,76 | 22,84 | 0,00% | 13.943,00 |
| 26.12.2023 | 22,74 | 23,15 | 22,74 | 22,84 | 1,47% | 27.688,00 |
| 22.12.2023 | 23,11 | 23,33 | 22,51 | 22,51 | -2,89% | 33.593,00 |
| 21.12.2023 | 22,90 | 23,30 | 22,74 | 23,18 | 2,66% | 34.045,00 |
| 20.12.2023 | 22,25 | 22,92 | 22,25 | 22,58 | 0,80% | 56.885,00 |
| 19.12.2023 | 22,12 | 22,59 | 21,97 | 22,40 | 2,28% | 28.721,00 |
| 18.12.2023 | 21,98 | 22,22 | 21,75 | 21,90 | 0,92% | 57.626,00 |
| 15.12.2023 | 22,80 | 23,01 | 21,60 | 21,70 | -4,49% | 288.545,00 |
| 14.12.2023 | 22,70 | 23,40 | 22,58 | 22,72 | 0,18% | 72.701,00 |
| 13.12.2023 | 22,25 | 22,82 | 22,10 | 22,68 | 2,58% | 82.746,00 |
| 12.12.2023 | 22,54 | 22,57 | 22,06 | 22,11 | -1,82% | 43.105,00 |
| 11.12.2023 | 23,16 | 23,16 | 22,37 | 22,52 | -2,72% | 107.161,00 |