19,870$
0,10%
Echtzeit-Aktienkurs Suburban Propane Partners L P
Bid:
Ask:
Aktienkurse zur Suburban Propane Partners L P Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,97 | 20,07 | 19,63 | 19,84 | -0,05% | 217.450,00 |
| 02.05.2024 | 19,82 | 20,08 | 19,65 | 19,85 | -0,20% | 157.819,00 |
| 01.05.2024 | 19,52 | 20,17 | 19,52 | 19,89 | 1,84% | 108.229,00 |
| 30.04.2024 | 20,22 | 20,22 | 19,49 | 19,53 | -3,22% | 107.220,00 |
| 29.04.2024 | 19,69 | 20,24 | 19,68 | 20,18 | 2,49% | 127.963,00 |
| 26.04.2024 | 19,85 | 20,00 | 19,61 | 19,69 | -0,81% | 153.639,00 |
| 25.04.2024 | 19,63 | 20,10 | 19,62 | 19,85 | 0,46% | 138.286,00 |
| 24.04.2024 | 19,50 | 19,84 | 19,40 | 19,76 | 1,13% | 123.408,00 |
| 23.04.2024 | 19,61 | 19,63 | 19,35 | 19,54 | -0,66% | 150.051,00 |
| 22.04.2024 | 19,48 | 19,76 | 19,18 | 19,67 | 1,29% | 250.566,00 |
| 19.04.2024 | 19,14 | 19,62 | 19,10 | 19,42 | 2,05% | 95.206,00 |
| 18.04.2024 | 19,09 | 19,15 | 18,84 | 19,03 | -0,31% | 115.019,00 |
| 17.04.2024 | 18,39 | 19,31 | 18,39 | 19,09 | 2,91% | 173.202,00 |
| 16.04.2024 | 18,73 | 18,81 | 18,10 | 18,55 | -0,80% | 220.809,00 |
| 15.04.2024 | 19,29 | 19,38 | 18,64 | 18,70 | -3,06% | 255.258,00 |
| 12.04.2024 | 19,75 | 20,11 | 19,27 | 19,29 | -2,77% | 235.333,00 |
| 11.04.2024 | 19,81 | 20,00 | 19,56 | 19,84 | 0,15% | 154.046,00 |
| 10.04.2024 | 20,15 | 20,53 | 19,78 | 19,81 | -2,51% | 167.218,00 |
| 09.04.2024 | 20,25 | 20,61 | 20,09 | 20,32 | 0,25% | 89.005,00 |
| 08.04.2024 | 20,67 | 20,96 | 20,27 | 20,27 | -2,22% | 158.689,00 |
| 05.04.2024 | 21,13 | 21,25 | 20,73 | 20,73 | -1,61% | 175.236,00 |
| 04.04.2024 | 21,17 | 21,44 | 21,05 | 21,07 | -0,09% | 148.357,00 |
| 03.04.2024 | 20,98 | 21,32 | 20,91 | 21,09 | 0,33% | 114.389,00 |
| 02.04.2024 | 20,68 | 21,10 | 20,68 | 21,02 | -0,28% | 133.722,00 |
| 01.04.2024 | 20,43 | 21,17 | 20,38 | 21,08 | 3,18% | 193.245,00 |
| 28.03.2024 | 20,25 | 20,84 | 20,19 | 20,43 | 1,04% | 204.453,00 |
| 27.03.2024 | 20,14 | 20,49 | 20,04 | 20,22 | 0,40% | 121.980,00 |
| 26.03.2024 | 20,19 | 20,29 | 20,00 | 20,14 | -0,25% | 74.722,00 |
| 25.03.2024 | 20,56 | 20,84 | 20,05 | 20,19 | -2,09% | 149.602,00 |
| 22.03.2024 | 21,02 | 21,02 | 20,62 | 20,62 | -2,00% | 89.315,00 |
| 21.03.2024 | 20,96 | 21,09 | 20,80 | 21,04 | -0,14% | 110.870,00 |
| 20.03.2024 | 20,34 | 21,10 | 20,34 | 21,07 | 3,69% | 233.751,00 |
| 19.03.2024 | 19,79 | 20,47 | 19,76 | 20,32 | 2,42% | 136.006,00 |
| 18.03.2024 | 19,40 | 19,95 | 19,39 | 19,84 | 2,22% | 112.868,00 |
| 15.03.2024 | 19,22 | 19,65 | 19,03 | 19,41 | -1,42% | 419.157,00 |
| 14.03.2024 | 20,81 | 20,90 | 19,57 | 19,69 | -5,70% | 263.474,00 |
| 13.03.2024 | 21,20 | 21,25 | 20,81 | 20,88 | -0,76% | 174.117,00 |
| 12.03.2024 | 20,99 | 21,32 | 20,91 | 21,04 | 0,38% | 204.056,00 |
| 11.03.2024 | 20,85 | 21,15 | 20,82 | 20,96 | 0,05% | 109.171,00 |
| 08.03.2024 | 20,94 | 21,24 | 20,78 | 20,95 | -1,27% | 163.546,00 |
| 07.03.2024 | 21,38 | 21,38 | 21,10 | 21,22 | -0,56% | 193.754,00 |
| 06.03.2024 | 20,98 | 21,35 | 20,51 | 21,34 | 1,96% | 302.288,00 |
| 05.03.2024 | 20,46 | 21,15 | 20,29 | 20,93 | 2,30% | 207.185,00 |
| 04.03.2024 | 20,99 | 21,31 | 20,33 | 20,46 | -1,78% | 327.759,00 |
| 01.03.2024 | 20,80 | 21,33 | 20,72 | 20,83 | 0,14% | 170.775,00 |
| 29.02.2024 | 20,42 | 20,81 | 20,16 | 20,80 | 1,61% | 273.034,00 |
| 28.02.2024 | 20,15 | 20,90 | 20,00 | 20,47 | 0,64% | 250.393,00 |
| 27.02.2024 | 20,28 | 20,66 | 20,16 | 20,34 | -0,34% | 229.649,00 |
| 26.02.2024 | 20,70 | 21,44 | 20,41 | 20,41 | -1,78% | 446.424,00 |
| 23.02.2024 | 20,60 | 20,94 | 20,25 | 20,78 | 0,53% | 134.155,00 |
| 22.02.2024 | 20,88 | 20,92 | 20,25 | 20,67 | -0,29% | 212.678,00 |
| 21.02.2024 | 20,15 | 20,73 | 20,15 | 20,73 | 2,17% | 210.671,00 |
| 20.02.2024 | 19,66 | 20,29 | 19,66 | 20,29 | 2,89% | 222.273,00 |
| 16.02.2024 | 19,61 | 19,98 | 19,59 | 19,72 | -0,05% | 161.051,00 |
| 15.02.2024 | 19,32 | 19,79 | 19,30 | 19,73 | 2,18% | 134.318,00 |
| 14.02.2024 | 19,03 | 19,44 | 18,81 | 19,31 | 2,39% | 229.958,00 |
| 13.02.2024 | 19,46 | 19,55 | 18,74 | 18,86 | -4,02% | 390.774,00 |
| 12.02.2024 | 19,47 | 19,94 | 19,27 | 19,65 | 0,92% | 291.993,00 |
| 09.02.2024 | 19,86 | 20,04 | 19,36 | 19,47 | -1,91% | 213.740,00 |
| 08.02.2024 | 18,80 | 20,00 | 18,37 | 19,85 | 0,71% | 5.884.063,00 |
| 07.02.2024 | 19,93 | 20,22 | 19,61 | 19,71 | -1,40% | 515.257,00 |
| 06.02.2024 | 19,88 | 20,34 | 19,72 | 19,99 | 0,35% | 538.717,00 |
| 05.02.2024 | 19,83 | 20,18 | 19,60 | 19,92 | -1,04% | 451.344,00 |
| 02.02.2024 | 19,86 | 20,28 | 19,60 | 20,13 | 1,36% | 393.530,00 |
| 01.02.2024 | 19,98 | 20,80 | 19,62 | 19,86 | 0,20% | 663.838,00 |
| 31.01.2024 | 20,03 | 20,49 | 19,74 | 19,82 | -1,05% | 527.938,00 |
| 30.01.2024 | 19,46 | 20,10 | 19,19 | 20,03 | 3,46% | 348.908,00 |
| 29.01.2024 | 19,46 | 19,75 | 18,78 | 19,36 | -2,71% | 376.786,00 |
| 26.01.2024 | 19,40 | 20,18 | 19,30 | 19,90 | 2,52% | 520.567,00 |
| 25.01.2024 | 19,09 | 19,47 | 18,74 | 19,41 | 4,81% | 322.638,00 |
| 24.01.2024 | 18,70 | 19,07 | 18,48 | 18,52 | -0,48% | 179.536,00 |
| 23.01.2024 | 17,86 | 18,64 | 17,80 | 18,61 | 4,20% | 364.308,00 |
| 22.01.2024 | 17,65 | 18,07 | 17,63 | 17,86 | 1,25% | 244.621,00 |
| 19.01.2024 | 17,54 | 17,80 | 17,27 | 17,64 | 0,51% | 163.182,00 |
| 18.01.2024 | 17,70 | 17,86 | 17,39 | 17,55 | -0,85% | 107.445,00 |
| 17.01.2024 | 18,55 | 18,55 | 17,63 | 17,70 | -4,63% | 310.548,00 |
| 16.01.2024 | 17,80 | 18,74 | 17,75 | 18,56 | 4,56% | 506.681,00 |
| 12.01.2024 | 17,50 | 17,82 | 17,38 | 17,75 | 1,78% | 127.609,00 |
| 11.01.2024 | 17,72 | 17,78 | 17,33 | 17,44 | -0,68% | 196.435,00 |
| 10.01.2024 | 17,59 | 17,74 | 17,43 | 17,56 | -0,34% | 139.157,00 |
| 09.01.2024 | 17,30 | 17,65 | 17,28 | 17,62 | 0,63% | 154.711,00 |
| 08.01.2024 | 17,21 | 17,61 | 17,21 | 17,51 | 1,74% | 196.357,00 |
| 05.01.2024 | 17,09 | 17,58 | 17,01 | 17,21 | 0,70% | 267.218,00 |
| 04.01.2024 | 16,75 | 17,20 | 16,75 | 17,09 | 1,67% | 236.082,00 |
| 03.01.2024 | 17,04 | 17,23 | 16,45 | 16,81 | -1,64% | 447.580,00 |
| 02.01.2024 | 17,76 | 17,76 | 17,07 | 17,09 | -3,77% | 384.966,00 |
| 29.12.2023 | 18,37 | 18,37 | 17,76 | 17,76 | -2,58% | 304.016,00 |
| 28.12.2023 | 18,02 | 18,39 | 18,02 | 18,23 | 0,94% | 256.874,00 |
| 27.12.2023 | 18,09 | 18,64 | 18,02 | 18,06 | -1,42% | 229.745,00 |
| 26.12.2023 | 19,37 | 19,85 | 18,02 | 18,32 | -5,42% | 388.002,00 |
| 22.12.2023 | 19,99 | 22,33 | 19,26 | 19,37 | -4,53% | 1.506.808,00 |
| 21.12.2023 | 18,00 | 21,44 | 17,85 | 20,29 | 12,10% | 2.325.058,00 |
| 20.12.2023 | 17,24 | 18,48 | 17,10 | 18,10 | 5,11% | 2.099.908,00 |
| 19.12.2023 | 17,00 | 17,22 | 16,88 | 17,22 | 1,35% | 1.451.191,00 |
| 18.12.2023 | 17,09 | 17,13 | 16,67 | 16,99 | -2,30% | 985.281,00 |
| 15.12.2023 | 16,66 | 17,39 | 16,11 | 17,39 | 4,51% | 14.009.732,00 |
| 14.12.2023 | 16,75 | 16,77 | 16,41 | 16,64 | 0,18% | 517.403,00 |
| 13.12.2023 | 16,84 | 17,14 | 16,61 | 16,61 | -1,83% | 1.231.971,00 |
| 12.12.2023 | 17,14 | 17,14 | 16,85 | 16,92 | -1,23% | 444.438,00 |
| 11.12.2023 | 16,82 | 17,32 | 16,82 | 17,13 | 1,42% | 993.671,00 |