Echtzeit-Aktienkurs StoneMor Partners LP
Bid:
Ask:
Aktienkurse zur StoneMor Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2019 | 1,38 | 1,53 | 1,38 | 1,45 | 5,07% | 326.045,00 |
| 30.12.2019 | 1,34 | 1,40 | 1,33 | 1,38 | 2,99% | 46.867,00 |
| 27.12.2019 | 1,33 | 1,36 | 1,33 | 1,34 | 0,75% | 39.164,00 |
| 26.12.2019 | 1,36 | 1,37 | 1,32 | 1,33 | 1,53% | 69.204,00 |
| 24.12.2019 | 1,26 | 1,34 | 1,25 | 1,31 | 0,00% | 71.574,00 |
| 23.12.2019 | 1,33 | 1,34 | 1,23 | 1,31 | -5,07% | 90.084,00 |
| 20.12.2019 | 1,35 | 1,40 | 1,31 | 1,38 | 2,22% | 111.055,00 |
| 19.12.2019 | 1,23 | 1,35 | 1,23 | 1,35 | 10,20% | 89.032,00 |
| 18.12.2019 | 1,10 | 1,25 | 1,05 | 1,23 | 11,36% | 235.466,00 |
| 17.12.2019 | 1,07 | 1,11 | 1,05 | 1,10 | 0,92% | 75.463,00 |
| 16.12.2019 | 1,07 | 1,10 | 1,06 | 1,09 | -0,91% | 52.578,00 |
| 13.12.2019 | 1,07 | 1,11 | 1,07 | 1,10 | 0,00% | 55.128,00 |
| 12.12.2019 | 1,08 | 1,11 | 1,07 | 1,10 | 0,00% | 59.364,00 |
| 11.12.2019 | 1,11 | 1,12 | 1,07 | 1,10 | 0,00% | 65.807,00 |
| 10.12.2019 | 1,10 | 1,12 | 1,09 | 1,10 | 0,00% | 34.530,00 |
| 09.12.2019 | 1,10 | 1,13 | 1,09 | 1,10 | -0,90% | 51.518,00 |
| 06.12.2019 | 1,13 | 1,14 | 1,10 | 1,11 | -5,13% | 63.211,00 |
| 05.12.2019 | 1,09 | 1,18 | 1,07 | 1,17 | 10,38% | 125.742,00 |
| 04.12.2019 | 1,07 | 1,09 | 1,05 | 1,06 | -2,03% | 82.049,00 |
| 03.12.2019 | 1,12 | 1,12 | 1,07 | 1,08 | -1,64% | 66.584,00 |
| 02.12.2019 | 1,09 | 1,15 | 1,08 | 1,10 | -1,79% | 28.258,00 |
| 29.11.2019 | 1,14 | 1,15 | 1,12 | 1,12 | 0,90% | 24.741,00 |
| 27.11.2019 | 1,09 | 1,12 | 1,07 | 1,11 | 0,91% | 39.604,00 |
| 26.11.2019 | 1,09 | 1,12 | 1,06 | 1,10 | 1,85% | 55.902,00 |
| 25.11.2019 | 1,13 | 1,14 | 1,06 | 1,08 | -4,42% | 61.006,00 |
| 22.11.2019 | 1,09 | 1,14 | 1,09 | 1,13 | 1,80% | 40.956,00 |
| 21.11.2019 | 1,08 | 1,11 | 1,08 | 1,11 | 1,83% | 13.110,00 |
| 20.11.2019 | 1,11 | 1,14 | 1,09 | 1,09 | -0,91% | 28.105,00 |
| 19.11.2019 | 1,09 | 1,12 | 1,06 | 1,10 | 0,46% | 70.688,00 |
| 18.11.2019 | 1,08 | 1,14 | 1,05 | 1,10 | 1,39% | 73.893,00 |
| 15.11.2019 | 1,05 | 1,11 | 1,05 | 1,08 | 0,93% | 39.481,00 |
| 14.11.2019 | 1,08 | 1,08 | 1,02 | 1,07 | -0,93% | 57.426,00 |
| 13.11.2019 | 1,10 | 1,10 | 1,05 | 1,08 | 0,37% | 31.985,00 |
| 12.11.2019 | 1,12 | 1,14 | 1,03 | 1,08 | -4,78% | 119.660,00 |
| 11.11.2019 | 1,16 | 1,16 | 1,10 | 1,13 | -2,59% | 57.842,00 |
| 08.11.2019 | 1,11 | 1,20 | 1,10 | 1,16 | 0,87% | 142.587,00 |
| 07.11.2019 | 1,14 | 1,15 | 1,09 | 1,15 | 3,60% | 120.975,00 |
| 06.11.2019 | 1,10 | 1,15 | 1,07 | 1,11 | 0,00% | 78.093,00 |
| 05.11.2019 | 1,09 | 1,17 | 1,09 | 1,11 | 1,83% | 166.516,00 |
| 04.11.2019 | 1,43 | 1,49 | 1,08 | 1,09 | -23,78% | 288.660,00 |
| 01.11.2019 | 1,20 | 1,49 | 1,20 | 1,43 | 20,47% | 189.035,00 |
| 31.10.2019 | 1,10 | 1,22 | 1,10 | 1,19 | 7,91% | 64.405,00 |
| 30.10.2019 | 1,13 | 1,14 | 1,00 | 1,10 | -2,65% | 4.142.471,00 |
| 29.10.2019 | 1,09 | 1,15 | 1,07 | 1,13 | 3,67% | 82.010,00 |
| 28.10.2019 | 1,06 | 1,11 | 1,05 | 1,09 | 3,81% | 121.922,00 |
| 25.10.2019 | 1,18 | 1,19 | 1,00 | 1,05 | -11,02% | 614.685,00 |
| 24.10.2019 | 1,16 | 1,20 | 1,13 | 1,18 | 2,61% | 74.156,00 |
| 23.10.2019 | 1,17 | 1,20 | 1,15 | 1,15 | -2,54% | 37.721,00 |
| 22.10.2019 | 1,19 | 1,19 | 1,16 | 1,18 | -0,84% | 25.476,00 |
| 21.10.2019 | 1,14 | 1,22 | 1,14 | 1,19 | 5,31% | 45.110,00 |
| 18.10.2019 | 1,10 | 1,20 | 1,10 | 1,13 | -0,62% | 76.745,00 |
| 17.10.2019 | 1,10 | 1,14 | 1,10 | 1,14 | 3,36% | 50.405,00 |
| 16.10.2019 | 1,11 | 1,12 | 1,10 | 1,10 | 0,00% | 32.182,00 |
| 15.10.2019 | 1,10 | 1,12 | 1,10 | 1,10 | -0,90% | 38.184,00 |
| 14.10.2019 | 1,10 | 1,15 | 1,10 | 1,11 | 0,91% | 70.670,00 |
| 11.10.2019 | 1,11 | 1,15 | 1,08 | 1,10 | 0,00% | 82.637,00 |
| 10.10.2019 | 1,12 | 1,14 | 1,10 | 1,10 | -2,65% | 108.880,00 |
| 09.10.2019 | 1,11 | 1,17 | 1,11 | 1,13 | 0,89% | 54.403,00 |
| 08.10.2019 | 1,18 | 1,19 | 1,11 | 1,12 | -5,88% | 65.112,00 |
| 07.10.2019 | 1,19 | 1,20 | 1,18 | 1,19 | 0,85% | 15.066,00 |
| 04.10.2019 | 1,17 | 1,24 | 1,17 | 1,18 | -2,48% | 19.117,00 |
| 03.10.2019 | 1,19 | 1,25 | 1,18 | 1,21 | 0,83% | 40.900,00 |
| 02.10.2019 | 1,20 | 1,21 | 1,11 | 1,20 | -3,23% | 131.441,00 |
| 01.10.2019 | 1,15 | 1,24 | 1,11 | 1,24 | 11,71% | 82.997,00 |
| 30.09.2019 | 1,31 | 1,31 | 1,11 | 1,11 | -16,54% | 173.453,00 |
| 27.09.2019 | 1,28 | 1,33 | 1,26 | 1,33 | 3,10% | 43.887,00 |
| 26.09.2019 | 1,20 | 1,32 | 1,20 | 1,29 | 4,03% | 49.100,00 |
| 25.09.2019 | 1,19 | 1,25 | 1,19 | 1,24 | 4,20% | 41.804,00 |
| 24.09.2019 | 1,32 | 1,33 | 1,18 | 1,19 | -11,19% | 38.081,00 |
| 23.09.2019 | 1,39 | 1,39 | 1,31 | 1,34 | -3,60% | 31.627,00 |
| 20.09.2019 | 1,40 | 1,45 | 1,39 | 1,39 | -4,14% | 23.602,00 |
| 19.09.2019 | 1,46 | 1,46 | 1,40 | 1,45 | -0,68% | 24.592,00 |
| 18.09.2019 | 1,46 | 1,50 | 1,43 | 1,46 | -0,68% | 11.502,00 |
| 17.09.2019 | 1,42 | 1,50 | 1,40 | 1,47 | 1,38% | 21.151,00 |
| 16.09.2019 | 1,44 | 1,55 | 1,38 | 1,45 | -2,03% | 61.536,00 |
| 13.09.2019 | 1,38 | 1,55 | 1,38 | 1,48 | 6,47% | 33.933,00 |
| 12.09.2019 | 1,27 | 1,40 | 1,27 | 1,39 | 7,75% | 56.080,00 |
| 11.09.2019 | 1,29 | 1,34 | 1,28 | 1,29 | 0,00% | 40.501,00 |
| 10.09.2019 | 1,20 | 1,39 | 1,20 | 1,29 | 8,40% | 77.348,00 |
| 09.09.2019 | 1,08 | 1,20 | 1,08 | 1,19 | 7,21% | 44.009,00 |
| 06.09.2019 | 1,08 | 1,13 | 1,08 | 1,11 | 0,91% | 30.830,00 |
| 05.09.2019 | 1,10 | 1,12 | 1,10 | 1,10 | 0,00% | 26.796,00 |
| 04.09.2019 | 1,08 | 1,14 | 1,07 | 1,10 | 2,80% | 52.626,00 |
| 03.09.2019 | 1,10 | 1,10 | 1,05 | 1,07 | -2,73% | 43.934,00 |
| 30.08.2019 | 1,16 | 1,18 | 1,10 | 1,10 | -6,78% | 26.775,00 |
| 29.08.2019 | 1,18 | 1,21 | 1,18 | 1,18 | 0,00% | 31.736,00 |
| 28.08.2019 | 1,14 | 1,20 | 1,10 | 1,18 | 3,51% | 20.826,00 |
| 27.08.2019 | 1,17 | 1,18 | 1,10 | 1,14 | -0,87% | 31.082,00 |
| 26.08.2019 | 1,24 | 1,25 | 1,10 | 1,15 | -7,26% | 48.011,00 |
| 23.08.2019 | 1,30 | 1,32 | 1,24 | 1,24 | -6,06% | 26.908,00 |
| 22.08.2019 | 1,30 | 1,33 | 1,30 | 1,32 | 3,13% | 16.781,00 |
| 21.08.2019 | 1,28 | 1,40 | 1,28 | 1,28 | 0,00% | 25.468,00 |
| 20.08.2019 | 1,46 | 1,46 | 1,25 | 1,28 | -14,67% | 43.409,00 |
| 19.08.2019 | 1,56 | 1,57 | 1,40 | 1,50 | 0,00% | 106.578,00 |
| 16.08.2019 | 1,11 | 1,50 | 1,04 | 1,50 | 38,89% | 180.001,00 |
| 15.08.2019 | 1,36 | 1,39 | 1,08 | 1,08 | -23,40% | 79.039,00 |
| 14.08.2019 | 1,55 | 1,60 | 1,37 | 1,41 | -9,62% | 78.182,00 |
| 13.08.2019 | 1,70 | 1,78 | 1,55 | 1,56 | -8,24% | 65.513,00 |
| 12.08.2019 | 1,67 | 1,78 | 1,67 | 1,70 | 1,80% | 25.874,00 |
| 09.08.2019 | 1,61 | 1,72 | 1,61 | 1,67 | 2,45% | 16.793,00 |