15,890$
0,70%
Echtzeit-Aktienkurs Energy Transfer LP
Bid:
Ask:
Aktienkurse zur Energy Transfer LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,94 | 15,99 | 15,78 | 15,89 | 0,70% | 9.335.518,00 |
| 02.05.2024 | 15,60 | 15,80 | 15,51 | 15,78 | 1,94% | 9.557.979,00 |
| 01.05.2024 | 15,78 | 15,82 | 15,45 | 15,48 | -1,59% | 13.058.844,00 |
| 30.04.2024 | 16,01 | 16,02 | 15,69 | 15,73 | -1,56% | 13.270.396,00 |
| 29.04.2024 | 15,97 | 16,07 | 15,96 | 15,98 | 0,13% | 8.088.463,00 |
| 26.04.2024 | 15,93 | 15,97 | 15,86 | 15,96 | 0,13% | 5.346.991,00 |
| 25.04.2024 | 15,81 | 15,96 | 15,76 | 15,94 | 0,44% | 8.250.777,00 |
| 24.04.2024 | 15,89 | 15,95 | 15,79 | 15,87 | -0,19% | 8.459.650,00 |
| 23.04.2024 | 15,86 | 15,98 | 15,78 | 15,90 | 0,44% | 10.866.881,00 |
| 22.04.2024 | 15,80 | 15,87 | 15,71 | 15,83 | 0,38% | 9.788.526,00 |
| 19.04.2024 | 15,56 | 15,96 | 15,53 | 15,77 | 1,55% | 14.186.535,00 |
| 18.04.2024 | 15,31 | 15,70 | 15,29 | 15,53 | 1,97% | 15.789.243,00 |
| 17.04.2024 | 15,01 | 15,27 | 14,97 | 15,23 | 0,86% | 11.685.216,00 |
| 16.04.2024 | 15,20 | 15,21 | 14,97 | 15,10 | -0,85% | 21.605.838,00 |
| 15.04.2024 | 15,54 | 15,54 | 15,20 | 15,23 | -1,23% | 14.125.144,00 |
| 12.04.2024 | 15,78 | 15,87 | 15,37 | 15,42 | -1,66% | 13.094.149,00 |
| 11.04.2024 | 15,80 | 15,82 | 15,60 | 15,68 | -0,63% | 8.596.988,00 |
| 10.04.2024 | 15,71 | 15,80 | 15,59 | 15,78 | 0,38% | 11.502.242,00 |
| 09.04.2024 | 15,84 | 15,87 | 15,67 | 15,72 | -0,63% | 9.940.837,00 |
| 08.04.2024 | 15,85 | 15,93 | 15,80 | 15,82 | -0,13% | 11.059.695,00 |
| 05.04.2024 | 15,81 | 15,89 | 15,76 | 15,84 | 0,19% | 7.905.410,00 |
| 04.04.2024 | 16,00 | 16,04 | 15,81 | 15,81 | -1,19% | 10.377.774,00 |
| 03.04.2024 | 15,84 | 16,00 | 15,79 | 16,00 | 1,39% | 9.696.508,00 |
| 02.04.2024 | 15,70 | 15,85 | 15,67 | 15,78 | 0,57% | 8.924.264,00 |
| 01.04.2024 | 15,75 | 15,77 | 15,62 | 15,69 | -0,25% | 12.409.489,00 |
| 28.03.2024 | 15,59 | 15,81 | 15,52 | 15,73 | 1,22% | 12.326.671,00 |
| 27.03.2024 | 15,48 | 15,56 | 15,36 | 15,54 | 0,32% | 11.960.889,00 |
| 26.03.2024 | 15,56 | 15,62 | 15,45 | 15,49 | -0,45% | 9.858.412,00 |
| 25.03.2024 | 15,57 | 15,74 | 15,54 | 15,56 | 0,00% | 9.691.658,00 |
| 22.03.2024 | 15,56 | 15,62 | 15,50 | 15,56 | -0,19% | 7.344.118,00 |
| 21.03.2024 | 15,67 | 15,69 | 15,51 | 15,59 | -0,45% | 13.816.407,00 |
| 20.03.2024 | 15,66 | 15,72 | 15,50 | 15,66 | -0,13% | 9.971.873,00 |
| 19.03.2024 | 15,54 | 15,71 | 15,51 | 15,68 | 0,77% | 11.046.751,00 |
| 18.03.2024 | 15,34 | 15,56 | 15,32 | 15,56 | 1,43% | 9.592.044,00 |
| 15.03.2024 | 15,07 | 15,37 | 15,05 | 15,34 | 1,99% | 12.137.242,00 |
| 14.03.2024 | 15,14 | 15,21 | 15,00 | 15,04 | -0,40% | 8.238.711,00 |
| 13.03.2024 | 15,09 | 15,21 | 15,07 | 15,10 | 0,60% | 9.233.158,00 |
| 12.03.2024 | 15,05 | 15,12 | 15,00 | 15,01 | 0,00% | 9.330.010,00 |
| 11.03.2024 | 15,02 | 15,07 | 14,87 | 15,01 | -0,13% | 10.688.415,00 |
| 08.03.2024 | 15,24 | 15,24 | 14,98 | 15,03 | -1,05% | 10.285.001,00 |
| 07.03.2024 | 15,18 | 15,28 | 15,13 | 15,19 | 0,26% | 8.132.237,00 |
| 06.03.2024 | 15,15 | 15,22 | 15,07 | 15,15 | 0,87% | 7.536.431,00 |
| 05.03.2024 | 14,89 | 15,13 | 14,89 | 15,02 | 0,81% | 10.203.535,00 |
| 04.03.2024 | 15,00 | 15,06 | 14,88 | 14,90 | -0,53% | 8.433.275,00 |
| 01.03.2024 | 14,71 | 14,99 | 14,71 | 14,98 | 2,32% | 11.418.866,00 |
| 29.02.2024 | 14,61 | 14,68 | 14,60 | 14,64 | 0,76% | 8.216.913,00 |
| 28.02.2024 | 14,72 | 14,81 | 14,52 | 14,53 | -1,09% | 7.728.934,00 |
| 27.02.2024 | 14,70 | 14,83 | 14,62 | 14,69 | 0,00% | 8.912.810,00 |
| 26.02.2024 | 14,90 | 14,91 | 14,69 | 14,69 | -1,34% | 9.978.241,00 |
| 23.02.2024 | 14,81 | 14,98 | 14,76 | 14,89 | 0,68% | 9.761.160,00 |
| 22.02.2024 | 14,85 | 14,88 | 14,72 | 14,79 | -0,40% | 12.601.424,00 |
| 21.02.2024 | 14,67 | 14,91 | 14,62 | 14,85 | 1,43% | 16.710.333,00 |
| 20.02.2024 | 14,69 | 14,73 | 14,55 | 14,64 | 0,62% | 15.290.603,00 |
| 16.02.2024 | 14,40 | 14,56 | 14,36 | 14,55 | 0,90% | 16.493.124,00 |
| 15.02.2024 | 14,10 | 14,43 | 14,09 | 14,42 | 2,20% | 19.068.481,00 |
| 14.02.2024 | 14,08 | 14,20 | 13,99 | 14,11 | 1,07% | 13.901.251,00 |
| 13.02.2024 | 14,03 | 14,07 | 13,95 | 13,96 | -0,92% | 10.743.422,00 |
| 12.02.2024 | 13,95 | 14,10 | 13,94 | 14,09 | 1,08% | 8.184.783,00 |
| 09.02.2024 | 13,92 | 13,99 | 13,86 | 13,94 | 0,22% | 7.954.278,00 |
| 08.02.2024 | 13,81 | 13,98 | 13,80 | 13,91 | 0,07% | 21.075.005,00 |
| 07.02.2024 | 13,99 | 14,01 | 13,79 | 13,90 | -0,50% | 16.765.434,00 |
| 06.02.2024 | 13,98 | 14,07 | 13,90 | 13,97 | -2,38% | 13.805.826,00 |
| 05.02.2024 | 14,31 | 14,37 | 14,12 | 14,31 | -0,14% | 17.119.654,00 |
| 02.02.2024 | 14,39 | 14,46 | 14,25 | 14,33 | -0,28% | 13.506.126,00 |
| 01.02.2024 | 14,44 | 14,60 | 14,32 | 14,37 | 0,49% | 19.043.984,00 |
| 31.01.2024 | 14,64 | 14,65 | 14,28 | 14,30 | -1,79% | 18.078.828,00 |
| 30.01.2024 | 14,54 | 14,63 | 14,50 | 14,56 | 0,21% | 16.667.919,00 |
| 29.01.2024 | 14,41 | 14,55 | 14,32 | 14,53 | 0,48% | 12.522.802,00 |
| 26.01.2024 | 14,28 | 14,48 | 14,25 | 14,46 | 1,26% | 16.093.403,00 |
| 25.01.2024 | 14,08 | 14,31 | 14,07 | 14,28 | 1,49% | 18.950.551,00 |
| 24.01.2024 | 13,97 | 14,10 | 13,94 | 14,07 | 0,93% | 16.018.050,00 |
| 23.01.2024 | 13,89 | 13,99 | 13,87 | 13,94 | 0,43% | 11.466.593,00 |
| 22.01.2024 | 13,85 | 14,09 | 13,79 | 13,88 | 0,65% | 15.914.981,00 |
| 19.01.2024 | 13,73 | 13,80 | 13,65 | 13,79 | 0,51% | 11.278.458,00 |
| 18.01.2024 | 13,80 | 13,83 | 13,60 | 13,72 | -0,36% | 15.512.647,00 |
| 17.01.2024 | 13,85 | 13,90 | 13,74 | 13,77 | -0,94% | 12.907.152,00 |
| 16.01.2024 | 14,01 | 14,01 | 13,83 | 13,90 | -0,79% | 13.427.818,00 |
| 12.01.2024 | 14,01 | 14,04 | 13,90 | 14,01 | 0,65% | 9.260.754,00 |
| 11.01.2024 | 13,94 | 14,04 | 13,85 | 13,92 | 0,00% | 14.106.736,00 |
| 10.01.2024 | 14,03 | 14,06 | 13,91 | 13,92 | -0,57% | 10.299.920,00 |
| 09.01.2024 | 14,00 | 14,03 | 13,88 | 14,00 | 0,14% | 10.902.157,00 |
| 08.01.2024 | 13,92 | 13,99 | 13,81 | 13,98 | 0,22% | 10.509.305,00 |
| 05.01.2024 | 13,91 | 14,01 | 13,88 | 13,95 | 0,58% | 10.435.200,00 |
| 04.01.2024 | 14,09 | 14,11 | 13,84 | 13,87 | -1,07% | 14.196.185,00 |
| 03.01.2024 | 13,81 | 14,09 | 13,79 | 14,02 | 1,01% | 12.381.995,00 |
| 02.01.2024 | 13,78 | 13,90 | 13,71 | 13,88 | 0,58% | 12.471.343,00 |
| 29.12.2023 | 13,80 | 13,80 | 13,68 | 13,80 | 0,22% | 9.414.379,00 |
| 28.12.2023 | 13,74 | 13,82 | 13,72 | 13,77 | -0,15% | 8.730.180,00 |
| 27.12.2023 | 13,80 | 13,81 | 13,71 | 13,79 | 0,07% | 7.331.671,00 |
| 26.12.2023 | 13,81 | 13,85 | 13,78 | 13,78 | 0,15% | 8.300.322,00 |
| 22.12.2023 | 13,82 | 13,87 | 13,74 | 13,76 | -0,22% | 10.863.443,00 |
| 21.12.2023 | 13,75 | 13,83 | 13,67 | 13,79 | 0,51% | 12.414.579,00 |
| 20.12.2023 | 13,86 | 13,92 | 13,70 | 13,72 | -1,08% | 11.859.960,00 |
| 19.12.2023 | 13,84 | 13,94 | 13,80 | 13,87 | 0,14% | 14.863.466,00 |
| 18.12.2023 | 13,78 | 14,00 | 13,78 | 13,85 | 1,02% | 16.692.822,00 |
| 15.12.2023 | 13,74 | 13,91 | 13,54 | 13,71 | -0,36% | 88.401.751,00 |
| 14.12.2023 | 13,73 | 13,90 | 13,69 | 13,76 | 1,70% | 19.410.717,00 |
| 13.12.2023 | 13,29 | 13,60 | 13,22 | 13,53 | 2,11% | 16.536.159,00 |
| 12.12.2023 | 13,16 | 13,28 | 13,12 | 13,25 | -0,15% | 12.847.131,00 |
| 11.12.2023 | 13,30 | 13,31 | 13,14 | 13,27 | -0,23% | 18.134.821,00 |