0,488$
13,49%
Echtzeit-Aktienkurs Cypress Environmental Partners LP
Bid:
Ask:
Aktienkurse zur Cypress Environmental Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2022 | 0,47 | 0,49 | 0,44 | 0,49 | 13,49% | 340.399,00 |
| 05.05.2022 | 0,46 | 0,50 | 0,43 | 0,43 | -2,27% | 434.782,00 |
| 04.05.2022 | 0,46 | 0,48 | 0,43 | 0,44 | -1,57% | 272.597,00 |
| 03.05.2022 | 0,44 | 0,47 | 0,43 | 0,45 | 4,93% | 128.685,00 |
| 02.05.2022 | 0,43 | 0,44 | 0,40 | 0,43 | 2,16% | 208.060,00 |
| 29.04.2022 | 0,45 | 0,45 | 0,40 | 0,42 | -0,71% | 201.108,00 |
| 28.04.2022 | 0,42 | 0,47 | 0,41 | 0,42 | -6,46% | 184.154,00 |
| 27.04.2022 | 0,49 | 0,50 | 0,39 | 0,45 | -2,39% | 184.662,00 |
| 26.04.2022 | 0,44 | 0,55 | 0,43 | 0,46 | 9,26% | 874.086,00 |
| 25.04.2022 | 0,46 | 0,56 | 0,41 | 0,42 | -34,53% | 934.572,00 |
| 22.04.2022 | 0,68 | 0,69 | 0,61 | 0,64 | -1,38% | 346.186,00 |
| 21.04.2022 | 0,78 | 0,78 | 0,65 | 0,65 | -14,21% | 245.669,00 |
| 20.04.2022 | 0,71 | 0,77 | 0,65 | 0,76 | 8,88% | 402.694,00 |
| 19.04.2022 | 0,75 | 0,75 | 0,63 | 0,70 | -9,35% | 450.499,00 |
| 18.04.2022 | 1,40 | 1,40 | 0,76 | 0,77 | -47,97% | 1.340.743,00 |
| 14.04.2022 | 1,38 | 1,63 | 1,33 | 1,48 | 7,25% | 743.797,00 |
| 13.04.2022 | 1,34 | 1,42 | 1,32 | 1,38 | 1,47% | 95.387,00 |
| 12.04.2022 | 1,33 | 1,44 | 1,32 | 1,36 | 0,00% | 79.325,00 |
| 11.04.2022 | 1,32 | 1,39 | 1,32 | 1,36 | -0,73% | 55.373,00 |
| 08.04.2022 | 1,35 | 1,41 | 1,35 | 1,37 | -0,72% | 32.588,00 |
| 07.04.2022 | 1,40 | 1,46 | 1,34 | 1,38 | 2,22% | 64.360,00 |
| 06.04.2022 | 1,45 | 1,52 | 1,32 | 1,35 | -6,25% | 131.927,00 |
| 05.04.2022 | 1,47 | 1,53 | 1,43 | 1,44 | -5,26% | 29.496,00 |
| 04.04.2022 | 1,50 | 1,61 | 1,47 | 1,52 | 4,11% | 90.386,00 |
| 01.04.2022 | 1,60 | 1,64 | 1,43 | 1,46 | -11,52% | 284.786,00 |
| 31.03.2022 | 1,66 | 1,69 | 1,61 | 1,65 | -2,37% | 47.210,00 |
| 30.03.2022 | 1,61 | 1,71 | 1,61 | 1,69 | 4,32% | 106.397,00 |
| 29.03.2022 | 1,60 | 1,71 | 1,60 | 1,62 | -1,82% | 83.609,00 |
| 28.03.2022 | 1,68 | 1,78 | 1,60 | 1,65 | -5,17% | 161.303,00 |
| 25.03.2022 | 1,71 | 1,89 | 1,65 | 1,74 | -2,25% | 335.938,00 |
| 24.03.2022 | 2,00 | 2,05 | 1,73 | 1,78 | -9,18% | 317.028,00 |
| 23.03.2022 | 1,84 | 2,00 | 1,73 | 1,96 | 11,36% | 669.729,00 |
| 22.03.2022 | 1,78 | 1,86 | 1,66 | 1,76 | -1,12% | 266.422,00 |
| 21.03.2022 | 1,84 | 1,94 | 1,72 | 1,78 | 0,00% | 295.600,00 |
| 18.03.2022 | 1,77 | 1,85 | 1,63 | 1,78 | -2,73% | 359.234,00 |
| 17.03.2022 | 1,43 | 2,12 | 1,43 | 1,83 | 24,49% | 3.081.505,00 |
| 16.03.2022 | 1,43 | 1,56 | 1,43 | 1,47 | 0,68% | 66.465,00 |
| 15.03.2022 | 1,60 | 1,60 | 1,36 | 1,46 | -10,98% | 178.904,00 |
| 14.03.2022 | 1,57 | 1,70 | 1,57 | 1,64 | 2,50% | 225.419,00 |
| 11.03.2022 | 1,70 | 1,71 | 1,51 | 1,60 | -13,04% | 295.017,00 |
| 10.03.2022 | 2,04 | 2,30 | 1,80 | 1,84 | -5,64% | 486.136,00 |
| 09.03.2022 | 1,80 | 2,13 | 1,74 | 1,95 | -8,88% | 818.327,00 |
| 08.03.2022 | 3,35 | 3,67 | 1,66 | 2,14 | -7,36% | 5.443.743,00 |
| 07.03.2022 | 1,65 | 2,70 | 1,37 | 2,31 | 50,00% | 5.095.849,00 |
| 04.03.2022 | 1,39 | 1,79 | 1,25 | 1,54 | 18,46% | 2.043.347,00 |
| 03.03.2022 | 1,25 | 1,35 | 1,25 | 1,30 | 4,00% | 76.244,00 |
| 02.03.2022 | 1,22 | 1,33 | 1,12 | 1,25 | -0,79% | 143.808,00 |
| 01.03.2022 | 1,18 | 1,33 | 1,18 | 1,26 | 7,69% | 148.621,00 |
| 28.02.2022 | 1,01 | 1,19 | 1,00 | 1,17 | 17,00% | 266.483,00 |
| 25.02.2022 | 1,02 | 1,07 | 0,95 | 1,00 | 3,09% | 33.047,00 |
| 24.02.2022 | 1,09 | 1,16 | 0,87 | 0,97 | 4,30% | 588.514,00 |
| 23.02.2022 | 0,91 | 1,00 | 0,91 | 0,93 | 1,53% | 34.772,00 |
| 22.02.2022 | 0,90 | 0,98 | 0,90 | 0,92 | -3,07% | 98.098,00 |
| 18.02.2022 | 0,96 | 0,96 | 0,91 | 0,95 | 0,00% | 16.271,00 |
| 17.02.2022 | 0,93 | 0,96 | 0,91 | 0,95 | 1,61% | 36.304,00 |
| 16.02.2022 | 0,94 | 0,95 | 0,91 | 0,93 | 0,00% | 16.071,00 |
| 15.02.2022 | 0,95 | 0,95 | 0,91 | 0,93 | 0,54% | 8.802,00 |
| 14.02.2022 | 0,93 | 0,95 | 0,89 | 0,93 | -0,54% | 23.048,00 |
| 11.02.2022 | 0,93 | 0,93 | 0,90 | 0,93 | 0,00% | 8.176,00 |
| 10.02.2022 | 0,95 | 0,95 | 0,90 | 0,93 | 0,00% | 17.682,00 |
| 09.02.2022 | 0,93 | 0,96 | 0,91 | 0,93 | 5,56% | 6.582,00 |
| 08.02.2022 | 0,96 | 0,96 | 0,88 | 0,88 | -3,19% | 40.861,00 |
| 07.02.2022 | 0,95 | 0,95 | 0,87 | 0,91 | -0,55% | 14.078,00 |
| 04.02.2022 | 0,94 | 0,98 | 0,90 | 0,92 | -2,66% | 13.710,00 |
| 03.02.2022 | 0,97 | 0,99 | 0,92 | 0,94 | 1,08% | 16.095,00 |
| 02.02.2022 | 1,04 | 1,04 | 0,87 | 0,93 | -7,00% | 58.097,00 |
| 01.02.2022 | 1,02 | 1,02 | 1,00 | 1,00 | 1,94% | 21.229,00 |
| 31.01.2022 | 1,06 | 1,07 | 0,98 | 0,98 | -5,67% | 25.969,00 |
| 28.01.2022 | 1,00 | 1,05 | 0,99 | 1,04 | 2,97% | 19.456,00 |
| 27.01.2022 | 1,03 | 1,05 | 0,99 | 1,01 | -0,98% | 23.538,00 |
| 26.01.2022 | 1,05 | 1,08 | 1,02 | 1,02 | -3,77% | 12.062,00 |
| 25.01.2022 | 0,95 | 1,07 | 0,93 | 1,06 | 12,77% | 15.335,00 |
| 24.01.2022 | 0,95 | 1,08 | 0,84 | 0,94 | -2,08% | 76.886,00 |
| 21.01.2022 | 1,01 | 1,01 | 0,84 | 0,96 | -4,95% | 77.737,00 |
| 20.01.2022 | 1,10 | 1,10 | 0,99 | 1,01 | -8,18% | 99.697,00 |
| 19.01.2022 | 1,07 | 1,14 | 1,07 | 1,10 | -1,79% | 35.177,00 |
| 18.01.2022 | 1,14 | 1,14 | 1,07 | 1,12 | -0,88% | 9.232,00 |
| 14.01.2022 | 1,13 | 1,14 | 1,13 | 1,13 | 0,00% | 24.497,00 |
| 13.01.2022 | 1,25 | 1,25 | 1,08 | 1,13 | -8,13% | 23.786,00 |
| 12.01.2022 | 1,23 | 1,27 | 1,17 | 1,23 | -1,60% | 24.810,00 |
| 11.01.2022 | 1,27 | 1,28 | 1,23 | 1,25 | 0,00% | 5.022,00 |
| 10.01.2022 | 1,22 | 1,25 | 1,22 | 1,25 | 1,63% | 26.948,00 |
| 07.01.2022 | 1,19 | 1,24 | 1,19 | 1,23 | 0,82% | 12.824,00 |
| 06.01.2022 | 1,24 | 1,24 | 1,20 | 1,22 | 2,52% | 11.820,00 |
| 05.01.2022 | 1,13 | 1,24 | 1,13 | 1,19 | 0,00% | 26.628,00 |
| 04.01.2022 | 1,25 | 1,36 | 1,19 | 1,19 | 1,71% | 59.455,00 |
| 03.01.2022 | 1,13 | 1,21 | 1,12 | 1,17 | 4,46% | 37.074,00 |
| 31.12.2021 | 1,05 | 1,13 | 1,05 | 1,12 | 8,74% | 46.197,00 |
| 30.12.2021 | 1,00 | 1,04 | 0,98 | 1,03 | 5,10% | 86.590,00 |
| 29.12.2021 | 1,04 | 1,07 | 0,93 | 0,98 | -3,92% | 70.253,00 |
| 28.12.2021 | 1,05 | 1,05 | 1,00 | 1,02 | -0,87% | 40.681,00 |
| 27.12.2021 | 1,09 | 1,09 | 1,00 | 1,03 | -6,45% | 89.171,00 |
| 23.12.2021 | 1,12 | 1,12 | 1,07 | 1,10 | 1,85% | 16.099,00 |
| 22.12.2021 | 1,11 | 1,12 | 1,06 | 1,08 | -2,70% | 61.843,00 |
| 21.12.2021 | 1,06 | 1,15 | 1,06 | 1,11 | 1,83% | 27.722,00 |
| 20.12.2021 | 1,02 | 1,10 | 1,01 | 1,09 | 0,00% | 68.806,00 |
| 17.12.2021 | 1,05 | 1,11 | 1,05 | 1,09 | -1,80% | 17.381,00 |
| 16.12.2021 | 1,10 | 1,16 | 1,07 | 1,11 | 3,74% | 57.184,00 |
| 15.12.2021 | 1,02 | 1,08 | 1,01 | 1,07 | 1,90% | 23.286,00 |
| 14.12.2021 | 1,15 | 1,15 | 1,00 | 1,05 | -6,25% | 41.372,00 |