12,740$
4,00%
Echtzeit-Aktienkurs Genesis Energy LP
Bid:
Ask:
Aktienkurse zur Genesis Energy LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,29 | 12,83 | 12,10 | 12,77 | 4,24% | 522.672,00 |
| 02.05.2024 | 11,77 | 12,37 | 11,60 | 12,25 | 4,08% | 557.073,00 |
| 01.05.2024 | 11,89 | 11,98 | 11,66 | 11,77 | -0,51% | 325.985,00 |
| 30.04.2024 | 12,21 | 12,22 | 11,77 | 11,83 | -2,79% | 194.504,00 |
| 29.04.2024 | 12,17 | 12,28 | 12,04 | 12,17 | -1,54% | 228.604,00 |
| 26.04.2024 | 12,24 | 12,36 | 12,17 | 12,36 | 0,65% | 466.356,00 |
| 25.04.2024 | 12,49 | 12,49 | 12,19 | 12,28 | -1,84% | 283.526,00 |
| 24.04.2024 | 12,33 | 12,60 | 12,21 | 12,51 | 1,62% | 485.463,00 |
| 23.04.2024 | 12,28 | 12,48 | 12,18 | 12,31 | 0,33% | 340.284,00 |
| 22.04.2024 | 11,74 | 12,44 | 11,54 | 12,27 | 3,98% | 766.619,00 |
| 19.04.2024 | 11,84 | 12,17 | 11,65 | 11,80 | 0,00% | 388.184,00 |
| 18.04.2024 | 11,78 | 11,91 | 11,57 | 11,80 | 0,25% | 368.633,00 |
| 17.04.2024 | 11,84 | 11,95 | 11,61 | 11,77 | -0,59% | 462.766,00 |
| 16.04.2024 | 11,75 | 11,96 | 11,61 | 11,84 | 0,94% | 315.041,00 |
| 15.04.2024 | 11,97 | 12,02 | 11,65 | 11,73 | -0,59% | 340.594,00 |
| 12.04.2024 | 12,08 | 12,08 | 11,78 | 11,80 | -1,50% | 484.477,00 |
| 11.04.2024 | 11,60 | 12,03 | 11,56 | 11,98 | 3,63% | 259.186,00 |
| 10.04.2024 | 11,54 | 11,74 | 11,41 | 11,56 | 2,03% | 443.984,00 |
| 09.04.2024 | 11,91 | 11,91 | 11,31 | 11,33 | -4,95% | 417.930,00 |
| 08.04.2024 | 11,95 | 12,04 | 11,84 | 11,92 | -0,67% | 590.134,00 |
| 05.04.2024 | 11,90 | 12,09 | 11,57 | 12,00 | 1,18% | 421.755,00 |
| 04.04.2024 | 11,69 | 12,20 | 11,60 | 11,86 | 1,45% | 548.003,00 |
| 03.04.2024 | 11,59 | 11,69 | 11,35 | 11,69 | 1,12% | 282.715,00 |
| 02.04.2024 | 11,37 | 11,67 | 11,25 | 11,56 | 1,85% | 366.287,00 |
| 01.04.2024 | 11,20 | 11,36 | 10,94 | 11,35 | 2,07% | 336.249,00 |
| 28.03.2024 | 11,03 | 11,12 | 10,85 | 11,12 | 1,28% | 366.251,00 |
| 27.03.2024 | 10,99 | 11,01 | 10,80 | 10,98 | 0,83% | 218.065,00 |
| 26.03.2024 | 10,71 | 10,89 | 10,54 | 10,89 | 1,59% | 227.376,00 |
| 25.03.2024 | 10,91 | 10,94 | 10,66 | 10,72 | -1,38% | 283.431,00 |
| 22.03.2024 | 11,34 | 11,34 | 10,85 | 10,87 | -3,72% | 208.609,00 |
| 21.03.2024 | 11,10 | 11,29 | 11,07 | 11,29 | 1,35% | 231.155,00 |
| 20.03.2024 | 11,17 | 11,25 | 10,94 | 11,14 | 0,36% | 282.083,00 |
| 19.03.2024 | 10,64 | 11,21 | 10,56 | 11,10 | 3,93% | 425.285,00 |
| 18.03.2024 | 10,49 | 10,70 | 10,40 | 10,68 | 1,81% | 465.335,00 |
| 15.03.2024 | 10,22 | 10,55 | 10,14 | 10,49 | 2,14% | 1.258.523,00 |
| 14.03.2024 | 10,82 | 10,82 | 10,24 | 10,27 | -5,08% | 673.585,00 |
| 13.03.2024 | 11,14 | 11,22 | 10,77 | 10,82 | -2,61% | 459.028,00 |
| 12.03.2024 | 11,33 | 11,33 | 10,82 | 11,11 | -1,68% | 454.808,00 |
| 11.03.2024 | 11,16 | 11,32 | 11,07 | 11,30 | 0,98% | 329.971,00 |
| 08.03.2024 | 11,62 | 11,66 | 11,14 | 11,19 | -3,78% | 370.398,00 |
| 07.03.2024 | 11,81 | 11,94 | 11,60 | 11,63 | -1,86% | 182.745,00 |
| 06.03.2024 | 11,70 | 11,87 | 11,59 | 11,85 | 1,98% | 217.657,00 |
| 05.03.2024 | 11,47 | 11,69 | 11,47 | 11,62 | 0,26% | 170.310,00 |
| 04.03.2024 | 11,52 | 11,70 | 11,46 | 11,59 | 0,17% | 176.524,00 |
| 01.03.2024 | 11,49 | 11,74 | 11,49 | 11,57 | 0,43% | 256.749,00 |
| 29.02.2024 | 11,60 | 11,62 | 11,46 | 11,52 | 0,52% | 259.943,00 |
| 28.02.2024 | 11,77 | 11,93 | 11,46 | 11,46 | -2,88% | 387.119,00 |
| 27.02.2024 | 11,69 | 11,83 | 11,62 | 11,80 | 1,03% | 302.828,00 |
| 26.02.2024 | 11,50 | 11,71 | 11,29 | 11,68 | 1,21% | 420.839,00 |
| 23.02.2024 | 10,95 | 11,55 | 10,87 | 11,54 | 5,97% | 388.249,00 |
| 22.02.2024 | 10,81 | 10,93 | 10,62 | 10,89 | 0,74% | 264.788,00 |
| 21.02.2024 | 11,15 | 11,30 | 10,72 | 10,81 | -2,88% | 485.972,00 |
| 20.02.2024 | 11,04 | 11,14 | 10,76 | 11,13 | -0,27% | 372.736,00 |
| 16.02.2024 | 11,13 | 11,23 | 10,94 | 11,16 | 1,09% | 138.286,00 |
| 15.02.2024 | 10,76 | 11,31 | 10,01 | 11,04 | 1,19% | 513.848,00 |
| 14.02.2024 | 11,11 | 11,22 | 10,84 | 10,91 | -1,53% | 425.850,00 |
| 13.02.2024 | 11,17 | 11,24 | 11,00 | 11,08 | -1,77% | 284.615,00 |
| 12.02.2024 | 11,34 | 11,47 | 11,23 | 11,28 | 0,18% | 325.786,00 |
| 09.02.2024 | 11,27 | 11,42 | 11,13 | 11,26 | 0,72% | 389.719,00 |
| 08.02.2024 | 11,19 | 11,27 | 11,04 | 11,18 | 0,90% | 1.290.124,00 |
| 07.02.2024 | 11,16 | 11,24 | 10,96 | 11,08 | -0,27% | 297.956,00 |
| 06.02.2024 | 11,19 | 11,20 | 11,04 | 11,11 | -0,63% | 380.008,00 |
| 05.02.2024 | 11,31 | 11,39 | 11,02 | 11,18 | -1,93% | 617.267,00 |
| 02.02.2024 | 11,55 | 11,55 | 11,27 | 11,40 | -2,15% | 391.036,00 |
| 01.02.2024 | 11,51 | 11,79 | 11,43 | 11,65 | 1,04% | 476.322,00 |
| 31.01.2024 | 11,87 | 11,89 | 11,50 | 11,53 | -3,27% | 242.072,00 |
| 30.01.2024 | 11,62 | 11,97 | 11,62 | 11,92 | -0,91% | 292.904,00 |
| 29.01.2024 | 11,92 | 12,04 | 11,81 | 12,03 | 1,43% | 248.397,00 |
| 26.01.2024 | 11,68 | 11,93 | 11,68 | 11,86 | 0,94% | 173.273,00 |
| 25.01.2024 | 11,76 | 11,84 | 11,63 | 11,75 | 0,09% | 172.861,00 |
| 24.01.2024 | 11,62 | 11,76 | 11,55 | 11,74 | 0,34% | 261.415,00 |
| 23.01.2024 | 11,60 | 11,75 | 11,55 | 11,70 | 1,04% | 204.528,00 |
| 22.01.2024 | 11,41 | 11,70 | 11,34 | 11,58 | 1,05% | 438.349,00 |
| 19.01.2024 | 11,61 | 11,66 | 11,44 | 11,46 | -1,55% | 199.032,00 |
| 18.01.2024 | 11,81 | 11,91 | 11,60 | 11,64 | -0,85% | 233.432,00 |
| 17.01.2024 | 11,79 | 12,08 | 11,61 | 11,74 | -2,57% | 321.955,00 |
| 16.01.2024 | 12,26 | 12,28 | 11,85 | 12,05 | -2,43% | 388.434,00 |
| 12.01.2024 | 12,33 | 12,47 | 12,22 | 12,35 | 0,98% | 157.120,00 |
| 11.01.2024 | 12,29 | 12,29 | 12,10 | 12,23 | 0,00% | 165.175,00 |
| 10.01.2024 | 12,34 | 12,37 | 12,15 | 12,23 | -0,89% | 184.879,00 |
| 09.01.2024 | 12,02 | 12,49 | 11,81 | 12,34 | 2,41% | 354.559,00 |
| 08.01.2024 | 12,00 | 12,07 | 11,84 | 12,05 | -0,33% | 174.616,00 |
| 05.01.2024 | 12,01 | 12,12 | 11,87 | 12,09 | 1,26% | 187.855,00 |
| 04.01.2024 | 12,11 | 12,15 | 11,94 | 11,94 | -0,58% | 444.316,00 |
| 03.01.2024 | 11,79 | 12,13 | 11,79 | 12,01 | 1,87% | 275.957,00 |
| 02.01.2024 | 11,74 | 11,90 | 11,59 | 11,79 | 1,81% | 250.338,00 |
| 29.12.2023 | 11,70 | 11,76 | 11,52 | 11,58 | -0,60% | 283.855,00 |
| 28.12.2023 | 11,72 | 11,88 | 11,65 | 11,65 | -1,85% | 412.480,00 |
| 27.12.2023 | 11,76 | 11,94 | 11,69 | 11,87 | 0,42% | 170.208,00 |
| 26.12.2023 | 11,87 | 12,07 | 11,82 | 11,82 | -0,51% | 116.398,00 |
| 22.12.2023 | 12,19 | 12,29 | 11,85 | 11,88 | -2,46% | 229.208,00 |
| 21.12.2023 | 12,22 | 12,48 | 12,10 | 12,18 | -0,81% | 197.434,00 |
| 20.12.2023 | 12,08 | 12,36 | 12,08 | 12,28 | 1,49% | 531.160,00 |
| 19.12.2023 | 12,00 | 12,22 | 12,00 | 12,10 | 0,67% | 302.059,00 |
| 18.12.2023 | 11,75 | 12,03 | 11,74 | 12,02 | 3,53% | 613.093,00 |
| 15.12.2023 | 11,77 | 12,08 | 11,61 | 11,61 | -2,03% | 3.017.245,00 |
| 14.12.2023 | 11,57 | 11,94 | 11,50 | 11,85 | 2,24% | 832.015,00 |
| 13.12.2023 | 11,28 | 11,67 | 11,27 | 11,59 | 2,48% | 701.278,00 |
| 12.12.2023 | 11,30 | 11,42 | 11,07 | 11,31 | -1,91% | 456.453,00 |
| 11.12.2023 | 12,25 | 12,27 | 11,39 | 11,53 | -6,11% | 738.964,00 |