28,205$
14,65%
Echtzeit-Aktienkurs GasLog Partners LP
Bid:
Ask:
Aktienkurse zur GasLog Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 24,50 | 24,60 | 24,50 | 24,60 | -0,81% | 1.394,00 |
| 30.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,20% | 3.500,00 |
| 29.04.2024 | 24,81 | 24,81 | 24,75 | 24,75 | -0,20% | 1.500,00 |
| 24.04.2024 | 24,90 | 24,90 | 24,80 | 24,80 | 0,57% | 1.000,00 |
| 22.04.2024 | 24,66 | 24,66 | 24,66 | 24,66 | -0,20% | 48,00 |
| 17.04.2024 | 24,71 | 24,71 | 24,71 | 24,71 | -0,16% | 95,00 |
| 16.04.2024 | 24,88 | 24,88 | 24,75 | 24,75 | -0,44% | 1.148,00 |
| 11.04.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 1,06% | 300,00 |
| 08.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,61% | 207,00 |
| 05.04.2024 | 24,85 | 24,85 | 24,75 | 24,75 | -0,88% | 2.200,00 |
| 03.04.2024 | 24,97 | 24,97 | 24,97 | 24,97 | 0,24% | 1.800,00 |
| 01.04.2024 | 24,91 | 24,91 | 24,91 | 24,91 | -0,16% | 800,00 |
| 27.03.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 0,40% | 150,00 |
| 25.03.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -0,14% | 48,00 |
| 22.03.2024 | 25,11 | 25,11 | 24,77 | 24,89 | 0,02% | 2.899,00 |
| 21.03.2024 | 24,85 | 24,89 | 24,75 | 24,88 | -0,36% | 1.399,00 |
| 20.03.2024 | 25,02 | 25,12 | 24,75 | 24,97 | 0,29% | 3.210,00 |
| 19.03.2024 | 24,80 | 25,02 | 24,80 | 24,90 | 0,28% | 4.297,00 |
| 18.03.2024 | 24,75 | 24,89 | 24,68 | 24,83 | 0,73% | 5.022,00 |
| 15.03.2024 | 24,73 | 24,75 | 24,55 | 24,65 | -0,04% | 6.564,00 |
| 14.03.2024 | 24,69 | 24,80 | 24,60 | 24,66 | -0,12% | 1.193,00 |
| 13.03.2024 | 24,82 | 24,83 | 24,61 | 24,69 | -0,56% | 6.729,00 |
| 12.03.2024 | 24,67 | 24,83 | 24,67 | 24,83 | 0,77% | 986,00 |
| 11.03.2024 | 24,74 | 24,74 | 24,61 | 24,64 | -0,12% | 1.145,00 |
| 08.03.2024 | 24,63 | 24,69 | 24,55 | 24,67 | 0,32% | 3.817,00 |
| 07.03.2024 | 24,74 | 24,74 | 24,55 | 24,59 | -1,71% | 2.303,00 |
| 06.03.2024 | 25,15 | 25,15 | 25,00 | 25,02 | -0,32% | 1.297,00 |
| 05.03.2024 | 25,10 | 25,15 | 25,09 | 25,10 | 0,20% | 366,00 |
| 04.03.2024 | 24,94 | 25,05 | 24,90 | 25,05 | 0,68% | 5.439,00 |
| 01.03.2024 | 24,89 | 24,89 | 24,88 | 24,88 | 0,14% | 572,00 |
| 29.02.2024 | 24,78 | 24,91 | 24,78 | 24,85 | 53,74% | 2.862,00 |
| 04.09.2020 | 16,18 | 16,39 | 16,13 | 16,16 | -3,23% | 6.081,00 |
| 03.09.2020 | 17,01 | 17,05 | 16,60 | 16,70 | -2,11% | 11.182,00 |
| 02.09.2020 | 17,01 | 17,29 | 17,00 | 17,06 | -0,06% | 7.715,00 |
| 01.09.2020 | 17,19 | 17,21 | 17,06 | 17,07 | -0,76% | 2.710,00 |
| 31.08.2020 | 17,23 | 17,24 | 16,96 | 17,20 | 0,47% | 10.808,00 |
| 28.08.2020 | 16,85 | 17,12 | 16,85 | 17,12 | 2,21% | 4.561,00 |
| 27.08.2020 | 17,10 | 17,18 | 16,75 | 16,75 | -0,12% | 2.674,00 |
| 26.08.2020 | 17,26 | 17,26 | 16,77 | 16,77 | -1,29% | 5.030,00 |
| 25.08.2020 | 16,26 | 16,99 | 16,26 | 16,99 | 5,66% | 6.911,00 |
| 24.08.2020 | 16,44 | 16,78 | 16,08 | 16,08 | -2,96% | 18.580,00 |
| 21.08.2020 | 17,08 | 17,08 | 16,57 | 16,57 | -0,36% | 3.873,00 |
| 20.08.2020 | 17,30 | 17,30 | 16,37 | 16,63 | -3,85% | 7.091,00 |
| 19.08.2020 | 17,21 | 17,51 | 17,14 | 17,30 | 0,49% | 8.152,00 |
| 18.08.2020 | 17,60 | 17,60 | 17,16 | 17,21 | -0,81% | 6.320,00 |
| 17.08.2020 | 17,52 | 17,85 | 17,35 | 17,35 | -0,43% | 15.733,00 |
| 14.08.2020 | 16,90 | 17,47 | 16,80 | 17,43 | 2,98% | 8.915,00 |
| 13.08.2020 | 16,44 | 16,92 | 16,44 | 16,92 | 3,61% | 2.406,00 |
| 12.08.2020 | 16,75 | 16,75 | 15,92 | 16,33 | 2,19% | 6.667,00 |
| 11.08.2020 | 16,12 | 16,14 | 15,95 | 15,98 | -0,12% | 7.808,00 |
| 10.08.2020 | 16,37 | 16,37 | 15,96 | 16,00 | 0,00% | 8.103,00 |
| 07.08.2020 | 15,92 | 16,20 | 15,92 | 16,00 | 0,00% | 5.303,00 |
| 06.08.2020 | 16,25 | 16,57 | 16,00 | 16,00 | -0,31% | 7.250,00 |
| 05.08.2020 | 15,94 | 16,23 | 15,83 | 16,05 | 0,78% | 6.475,00 |
| 04.08.2020 | 15,50 | 15,93 | 15,50 | 15,93 | 3,07% | 1.189,00 |
| 03.08.2020 | 15,65 | 15,65 | 15,12 | 15,45 | -1,90% | 6.426,00 |
| 31.07.2020 | 16,25 | 16,25 | 15,50 | 15,75 | -1,56% | 6.298,00 |
| 30.07.2020 | 16,10 | 16,10 | 16,00 | 16,00 | -1,42% | 1.994,00 |
| 29.07.2020 | 16,12 | 16,31 | 16,12 | 16,23 | 0,68% | 733,00 |
| 28.07.2020 | 16,49 | 16,49 | 16,10 | 16,12 | -2,21% | 2.909,00 |
| 27.07.2020 | 16,35 | 16,48 | 16,30 | 16,48 | 1,44% | 300,00 |
| 24.07.2020 | 16,27 | 16,35 | 16,25 | 16,25 | 0,12% | 1.175,00 |
| 23.07.2020 | 16,05 | 16,24 | 16,05 | 16,23 | 1,12% | 3.514,00 |
| 22.07.2020 | 16,60 | 16,60 | 16,05 | 16,05 | -3,25% | 4.126,00 |
| 21.07.2020 | 16,83 | 17,04 | 16,40 | 16,59 | 1,28% | 4.488,00 |
| 20.07.2020 | 16,05 | 16,72 | 16,05 | 16,38 | 2,70% | 8.831,00 |
| 17.07.2020 | 15,92 | 16,22 | 15,82 | 15,95 | 0,57% | 2.576,00 |
| 16.07.2020 | 14,60 | 16,29 | 14,60 | 15,86 | 10,45% | 12.129,00 |
| 15.07.2020 | 14,14 | 14,49 | 14,11 | 14,36 | 2,35% | 4.658,00 |
| 14.07.2020 | 13,63 | 14,18 | 13,63 | 14,03 | 1,59% | 5.706,00 |
| 13.07.2020 | 15,04 | 15,04 | 13,81 | 13,81 | -7,63% | 27.224,00 |
| 10.07.2020 | 15,20 | 15,30 | 14,95 | 14,95 | -1,97% | 3.107,00 |
| 09.07.2020 | 15,90 | 15,90 | 15,25 | 15,25 | -2,24% | 1.532,00 |
| 08.07.2020 | 14,99 | 15,60 | 14,81 | 15,60 | 3,41% | 13.033,00 |
| 07.07.2020 | 15,98 | 15,98 | 14,92 | 15,09 | -5,54% | 13.031,00 |
| 06.07.2020 | 16,14 | 16,31 | 15,70 | 15,97 | -0,87% | 11.411,00 |
| 02.07.2020 | 16,15 | 16,24 | 16,11 | 16,11 | -0,24% | 1.944,00 |
| 01.07.2020 | 16,53 | 16,53 | 16,10 | 16,15 | 0,36% | 2.043,00 |
| 30.06.2020 | 16,65 | 16,73 | 16,06 | 16,09 | -3,71% | 13.995,00 |
| 29.06.2020 | 16,50 | 16,71 | 16,50 | 16,71 | 0,51% | 3.897,00 |
| 26.06.2020 | 16,80 | 16,80 | 16,60 | 16,63 | -2,23% | 3.218,00 |
| 25.06.2020 | 16,87 | 17,05 | 16,80 | 17,01 | 0,21% | 3.599,00 |
| 24.06.2020 | 16,85 | 16,97 | 16,61 | 16,97 | -0,81% | 2.891,00 |
| 23.06.2020 | 17,26 | 17,35 | 17,09 | 17,11 | -1,90% | 6.870,00 |
| 22.06.2020 | 17,63 | 17,63 | 17,25 | 17,44 | -1,75% | 8.573,00 |
| 19.06.2020 | 18,25 | 18,25 | 17,75 | 17,75 | -1,39% | 5.243,00 |
| 18.06.2020 | 17,50 | 18,03 | 17,50 | 18,00 | 1,75% | 5.960,00 |
| 17.06.2020 | 18,00 | 18,09 | 17,58 | 17,69 | -1,45% | 3.460,00 |
| 16.06.2020 | 18,18 | 18,40 | 17,93 | 17,95 | 0,56% | 5.252,00 |
| 15.06.2020 | 16,60 | 17,85 | 16,40 | 17,85 | 6,00% | 4.089,00 |
| 12.06.2020 | 16,57 | 16,84 | 16,43 | 16,84 | 3,31% | 8.262,00 |
| 11.06.2020 | 17,96 | 17,99 | 16,20 | 16,30 | -8,38% | 14.121,00 |
| 10.06.2020 | 17,80 | 18,03 | 17,50 | 17,79 | -1,33% | 13.009,00 |
| 09.06.2020 | 18,46 | 18,46 | 17,72 | 18,03 | -2,33% | 21.084,00 |
| 08.06.2020 | 18,74 | 18,80 | 18,46 | 18,46 | -0,75% | 8.949,00 |
| 05.06.2020 | 18,51 | 18,93 | 18,48 | 18,60 | -1,90% | 4.044,00 |
| 04.06.2020 | 19,05 | 19,18 | 18,90 | 18,96 | -0,05% | 7.944,00 |
| 03.06.2020 | 19,16 | 19,20 | 18,84 | 18,97 | -0,42% | 9.236,00 |
| 02.06.2020 | 19,20 | 19,20 | 19,05 | 19,05 | -0,31% | 2.601,00 |
| 01.06.2020 | 19,19 | 19,20 | 18,96 | 19,11 | 1,92% | 3.296,00 |