19,990$
0,05%
Echtzeit-Aktienkurs Sprague Resources LP
Bid:
Ask:
Aktienkurse zur Sprague Resources LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2022 | 19,96 | 20,00 | 19,92 | 20,00 | 0,10% | 41.820,00 |
| 28.10.2022 | 19,97 | 20,00 | 19,97 | 19,98 | 0,05% | 76.646,00 |
| 27.10.2022 | 19,96 | 19,99 | 19,96 | 19,97 | 0,00% | 52.126,00 |
| 26.10.2022 | 19,97 | 20,00 | 19,96 | 19,97 | -2,06% | 96.201,00 |
| 25.10.2022 | 20,40 | 20,40 | 20,36 | 20,39 | 0,00% | 255.278,00 |
| 24.10.2022 | 20,27 | 20,40 | 20,27 | 20,39 | 1,19% | 155.487,00 |
| 21.10.2022 | 20,10 | 20,15 | 20,10 | 20,15 | 0,05% | 24.794,00 |
| 20.10.2022 | 20,17 | 20,18 | 20,12 | 20,14 | 0,10% | 13.166,00 |
| 19.10.2022 | 20,11 | 20,13 | 20,08 | 20,12 | 0,20% | 28.357,00 |
| 18.10.2022 | 20,19 | 20,19 | 20,07 | 20,08 | 0,15% | 52.238,00 |
| 17.10.2022 | 19,85 | 20,09 | 19,81 | 20,05 | 1,11% | 116.018,00 |
| 14.10.2022 | 19,80 | 19,84 | 19,80 | 19,83 | 0,05% | 6.259,00 |
| 13.10.2022 | 19,80 | 19,85 | 19,80 | 19,82 | 0,00% | 22.044,00 |
| 12.10.2022 | 19,81 | 19,85 | 19,81 | 19,82 | -0,05% | 26.660,00 |
| 11.10.2022 | 19,67 | 19,83 | 19,67 | 19,83 | 0,15% | 36.498,00 |
| 10.10.2022 | 19,78 | 19,84 | 19,71 | 19,80 | -0,20% | 41.951,00 |
| 07.10.2022 | 19,79 | 19,85 | 19,79 | 19,84 | 0,05% | 14.718,00 |
| 06.10.2022 | 19,83 | 19,85 | 19,82 | 19,83 | 0,00% | 27.823,00 |
| 05.10.2022 | 19,82 | 19,85 | 19,82 | 19,83 | 0,00% | 27.796,00 |
| 04.10.2022 | 19,88 | 19,88 | 19,83 | 19,83 | 0,10% | 32.542,00 |
| 03.10.2022 | 19,73 | 19,83 | 19,73 | 19,81 | -0,15% | 60.809,00 |
| 30.09.2022 | 19,80 | 19,85 | 19,80 | 19,84 | 0,00% | 24.278,00 |
| 29.09.2022 | 19,86 | 19,87 | 19,84 | 19,84 | -0,25% | 51.306,00 |
| 28.09.2022 | 19,89 | 19,96 | 19,88 | 19,89 | 0,05% | 52.423,00 |
| 27.09.2022 | 19,85 | 19,91 | 19,80 | 19,88 | 0,30% | 115.273,00 |
| 26.09.2022 | 19,60 | 19,85 | 19,60 | 19,82 | -0,10% | 96.919,00 |
| 23.09.2022 | 19,75 | 19,87 | 19,69 | 19,84 | -0,20% | 76.622,00 |
| 22.09.2022 | 19,82 | 19,88 | 19,82 | 19,88 | 0,20% | 75.231,00 |
| 21.09.2022 | 19,90 | 19,90 | 19,83 | 19,84 | 0,00% | 46.554,00 |
| 20.09.2022 | 19,86 | 19,86 | 19,84 | 19,84 | -0,05% | 9.797,00 |
| 19.09.2022 | 19,83 | 19,88 | 19,83 | 19,85 | 0,05% | 19.905,00 |
| 16.09.2022 | 19,82 | 19,88 | 19,82 | 19,84 | 0,10% | 22.139,00 |
| 15.09.2022 | 19,83 | 19,87 | 19,78 | 19,82 | -0,15% | 16.717,00 |
| 14.09.2022 | 19,84 | 19,88 | 19,84 | 19,85 | 0,05% | 12.497,00 |
| 13.09.2022 | 19,88 | 19,88 | 19,83 | 19,84 | -0,20% | 75.858,00 |
| 12.09.2022 | 19,87 | 19,90 | 19,84 | 19,88 | 0,15% | 30.835,00 |
| 09.09.2022 | 19,89 | 19,95 | 19,84 | 19,85 | -0,05% | 41.084,00 |
| 08.09.2022 | 19,75 | 19,98 | 19,75 | 19,86 | -0,05% | 105.727,00 |
| 07.09.2022 | 19,78 | 19,91 | 19,77 | 19,87 | 0,25% | 55.135,00 |
| 06.09.2022 | 19,75 | 19,85 | 19,74 | 19,82 | -0,40% | 102.858,00 |
| 02.09.2022 | 19,83 | 19,97 | 19,70 | 19,90 | 0,81% | 116.325,00 |
| 01.09.2022 | 19,61 | 19,74 | 19,61 | 19,74 | 0,66% | 54.960,00 |
| 31.08.2022 | 19,50 | 19,73 | 19,50 | 19,61 | 3,32% | 950.029,00 |
| 30.08.2022 | 18,97 | 18,99 | 18,97 | 18,98 | 0,00% | 40.980,00 |
| 29.08.2022 | 18,97 | 18,99 | 18,97 | 18,98 | 0,05% | 150.103,00 |
| 26.08.2022 | 18,97 | 18,98 | 18,96 | 18,97 | -0,05% | 118.156,00 |
| 25.08.2022 | 18,96 | 18,99 | 18,96 | 18,98 | 0,00% | 110.128,00 |
| 24.08.2022 | 18,98 | 19,00 | 18,97 | 18,98 | 0,00% | 57.633,00 |
| 23.08.2022 | 18,97 | 18,98 | 18,97 | 18,98 | 0,11% | 34.869,00 |
| 22.08.2022 | 18,94 | 19,00 | 18,94 | 18,96 | 0,00% | 108.213,00 |
| 19.08.2022 | 18,95 | 18,97 | 18,95 | 18,96 | 0,21% | 140.387,00 |
| 18.08.2022 | 18,90 | 18,95 | 18,90 | 18,92 | 0,05% | 24.152,00 |
| 17.08.2022 | 18,91 | 18,94 | 18,86 | 18,91 | -0,05% | 10.227,00 |
| 16.08.2022 | 18,90 | 18,94 | 18,90 | 18,92 | 0,16% | 47.808,00 |
| 15.08.2022 | 18,79 | 18,92 | 18,79 | 18,89 | -0,16% | 18.919,00 |
| 12.08.2022 | 18,88 | 18,97 | 18,88 | 18,92 | 0,21% | 20.627,00 |
| 11.08.2022 | 18,86 | 18,93 | 18,86 | 18,88 | 0,00% | 71.351,00 |
| 10.08.2022 | 18,89 | 18,89 | 18,80 | 18,88 | 0,16% | 25.365,00 |
| 09.08.2022 | 18,92 | 18,92 | 18,83 | 18,85 | -0,21% | 26.151,00 |
| 08.08.2022 | 18,91 | 18,92 | 18,85 | 18,89 | 0,32% | 8.456,00 |
| 05.08.2022 | 18,60 | 18,85 | 18,60 | 18,83 | -0,16% | 29.749,00 |
| 04.08.2022 | 18,82 | 18,89 | 18,82 | 18,86 | -2,31% | 31.190,00 |
| 03.08.2022 | 19,20 | 19,35 | 19,20 | 19,31 | 0,29% | 37.781,00 |
| 02.08.2022 | 19,24 | 19,28 | 19,13 | 19,25 | -0,10% | 78.905,00 |
| 01.08.2022 | 19,13 | 19,38 | 19,10 | 19,27 | 0,57% | 35.777,00 |
| 29.07.2022 | 19,33 | 19,40 | 19,14 | 19,16 | -0,62% | 70.023,00 |
| 28.07.2022 | 19,30 | 19,38 | 19,26 | 19,28 | -0,10% | 13.773,00 |
| 27.07.2022 | 19,26 | 19,34 | 19,25 | 19,30 | 0,21% | 21.334,00 |
| 26.07.2022 | 19,11 | 19,29 | 19,11 | 19,26 | 0,63% | 44.065,00 |
| 25.07.2022 | 19,13 | 19,15 | 19,10 | 19,14 | 0,05% | 18.510,00 |
| 22.07.2022 | 19,16 | 19,16 | 19,08 | 19,13 | 0,16% | 11.448,00 |
| 21.07.2022 | 19,13 | 19,15 | 19,08 | 19,10 | -0,10% | 27.912,00 |
| 20.07.2022 | 19,06 | 19,14 | 19,00 | 19,12 | 0,21% | 6.384,00 |
| 19.07.2022 | 19,04 | 19,09 | 19,04 | 19,08 | 0,05% | 19.563,00 |
| 18.07.2022 | 19,04 | 19,11 | 19,04 | 19,07 | 0,00% | 10.202,00 |
| 15.07.2022 | 19,07 | 19,10 | 19,04 | 19,07 | 0,10% | 12.167,00 |
| 14.07.2022 | 19,06 | 19,07 | 19,02 | 19,05 | 0,05% | 10.967,00 |
| 13.07.2022 | 19,10 | 19,10 | 19,01 | 19,04 | 0,00% | 24.118,00 |
| 12.07.2022 | 19,00 | 19,07 | 19,00 | 19,04 | -0,05% | 19.447,00 |
| 11.07.2022 | 19,06 | 19,07 | 19,03 | 19,05 | 0,00% | 4.356,00 |
| 08.07.2022 | 19,00 | 19,11 | 19,00 | 19,05 | 0,06% | 25.872,00 |
| 07.07.2022 | 19,05 | 19,17 | 19,04 | 19,04 | -0,37% | 23.378,00 |
| 06.07.2022 | 19,01 | 19,20 | 18,97 | 19,11 | 0,53% | 37.082,00 |
| 05.07.2022 | 18,97 | 19,02 | 18,91 | 19,01 | 0,11% | 31.331,00 |
| 01.07.2022 | 18,99 | 19,00 | 18,98 | 18,99 | 0,05% | 7.941,00 |
| 30.06.2022 | 18,95 | 19,03 | 18,95 | 18,98 | 0,05% | 16.241,00 |
| 29.06.2022 | 18,96 | 19,00 | 18,96 | 18,97 | 0,00% | 30.744,00 |
| 28.06.2022 | 18,92 | 18,99 | 18,92 | 18,97 | -0,05% | 14.935,00 |
| 27.06.2022 | 18,92 | 18,98 | 18,92 | 18,98 | 0,16% | 19.229,00 |
| 24.06.2022 | 18,96 | 18,96 | 18,87 | 18,95 | -0,11% | 52.757,00 |
| 23.06.2022 | 18,94 | 18,98 | 18,92 | 18,97 | -0,11% | 18.641,00 |
| 22.06.2022 | 18,82 | 19,00 | 18,73 | 18,99 | 0,16% | 47.167,00 |
| 21.06.2022 | 18,95 | 19,00 | 18,93 | 18,96 | 0,05% | 30.353,00 |
| 17.06.2022 | 18,91 | 18,97 | 18,90 | 18,95 | -0,05% | 26.659,00 |
| 16.06.2022 | 18,96 | 18,97 | 18,96 | 18,96 | 0,00% | 56.534,00 |
| 15.06.2022 | 18,96 | 18,98 | 18,96 | 18,96 | -0,05% | 40.850,00 |
| 14.06.2022 | 18,94 | 18,98 | 18,94 | 18,97 | 0,16% | 34.344,00 |
| 13.06.2022 | 18,96 | 18,98 | 18,94 | 18,94 | -0,37% | 68.662,00 |
| 10.06.2022 | 18,99 | 19,02 | 18,97 | 19,01 | 0,05% | 59.144,00 |
| 09.06.2022 | 18,96 | 19,01 | 18,96 | 19,00 | -0,05% | 117.006,00 |