Echtzeit-Aktienkurs GasLog Partners LP
Bid:
Ask:
Aktienkurse zur GasLog Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2020 | 15,37 | 15,37 | 14,75 | 15,08 | -2,71% | 9.721,00 |
| 03.09.2020 | 16,09 | 16,09 | 15,30 | 15,50 | -2,39% | 13.414,00 |
| 02.09.2020 | 15,78 | 16,06 | 15,75 | 15,88 | 0,63% | 3.488,00 |
| 01.09.2020 | 16,02 | 16,04 | 15,71 | 15,78 | -0,44% | 3.929,00 |
| 31.08.2020 | 15,84 | 15,96 | 15,71 | 15,85 | 0,38% | 8.218,00 |
| 28.08.2020 | 16,00 | 16,00 | 15,74 | 15,79 | 0,06% | 2.888,00 |
| 27.08.2020 | 15,80 | 15,82 | 15,58 | 15,78 | -0,13% | 8.198,00 |
| 26.08.2020 | 15,63 | 15,86 | 15,62 | 15,80 | 1,22% | 4.380,00 |
| 25.08.2020 | 15,17 | 15,86 | 15,17 | 15,61 | 1,96% | 5.195,00 |
| 24.08.2020 | 15,76 | 15,76 | 15,24 | 15,31 | -1,23% | 25.592,00 |
| 21.08.2020 | 15,71 | 15,71 | 15,20 | 15,50 | -0,32% | 9.716,00 |
| 20.08.2020 | 16,00 | 16,00 | 15,39 | 15,55 | -2,81% | 14.281,00 |
| 19.08.2020 | 16,10 | 16,24 | 15,97 | 16,00 | -0,62% | 5.757,00 |
| 18.08.2020 | 16,19 | 16,20 | 16,00 | 16,10 | -0,06% | 6.505,00 |
| 17.08.2020 | 16,38 | 16,75 | 16,05 | 16,11 | -1,65% | 31.725,00 |
| 14.08.2020 | 15,70 | 16,44 | 15,70 | 16,38 | 4,33% | 4.163,00 |
| 13.08.2020 | 15,44 | 15,75 | 15,44 | 15,70 | 2,48% | 4.820,00 |
| 12.08.2020 | 15,11 | 15,32 | 14,98 | 15,32 | 2,27% | 3.542,00 |
| 11.08.2020 | 15,12 | 15,12 | 14,90 | 14,98 | 0,20% | 12.910,00 |
| 10.08.2020 | 15,48 | 15,48 | 14,93 | 14,95 | 0,47% | 2.183,00 |
| 07.08.2020 | 15,08 | 15,22 | 14,83 | 14,88 | -0,87% | 11.491,00 |
| 06.08.2020 | 14,71 | 15,18 | 14,71 | 15,01 | 2,11% | 3.582,00 |
| 05.08.2020 | 14,60 | 15,00 | 14,60 | 14,70 | 1,73% | 10.380,00 |
| 04.08.2020 | 14,45 | 14,45 | 14,35 | 14,45 | 0,42% | 1.116,00 |
| 03.08.2020 | 14,21 | 14,39 | 14,01 | 14,39 | 1,27% | 2.431,00 |
| 31.07.2020 | 14,80 | 14,80 | 14,21 | 14,21 | -4,18% | 6.635,00 |
| 30.07.2020 | 15,15 | 15,16 | 14,83 | 14,83 | -2,18% | 1.521,00 |
| 29.07.2020 | 14,91 | 15,19 | 14,91 | 15,16 | 1,27% | 3.659,00 |
| 28.07.2020 | 15,00 | 15,03 | 14,87 | 14,97 | -1,19% | 3.927,00 |
| 27.07.2020 | 15,20 | 15,30 | 15,13 | 15,15 | 0,33% | 3.538,00 |
| 24.07.2020 | 14,63 | 15,10 | 14,60 | 15,10 | 0,80% | 4.035,00 |
| 23.07.2020 | 15,10 | 15,10 | 14,90 | 14,98 | -1,77% | 3.088,00 |
| 22.07.2020 | 15,36 | 15,36 | 15,12 | 15,25 | -1,23% | 3.065,00 |
| 21.07.2020 | 15,30 | 15,49 | 15,30 | 15,44 | 2,59% | 3.965,00 |
| 20.07.2020 | 15,47 | 15,47 | 15,03 | 15,05 | 1,65% | 6.507,00 |
| 17.07.2020 | 15,25 | 15,25 | 14,71 | 14,81 | -1,30% | 11.298,00 |
| 16.07.2020 | 14,27 | 15,18 | 14,01 | 15,00 | 11,44% | 7.737,00 |
| 15.07.2020 | 13,21 | 13,58 | 13,21 | 13,46 | 2,83% | 11.902,00 |
| 14.07.2020 | 12,93 | 13,20 | 12,85 | 13,09 | -0,15% | 6.091,00 |
| 13.07.2020 | 13,95 | 13,97 | 12,96 | 13,11 | -5,41% | 7.071,00 |
| 10.07.2020 | 14,50 | 14,50 | 13,86 | 13,86 | -3,23% | 1.175,00 |
| 09.07.2020 | 14,38 | 14,39 | 14,32 | 14,32 | -0,67% | 876,00 |
| 08.07.2020 | 14,00 | 14,42 | 13,95 | 14,42 | 2,89% | 2.960,00 |
| 07.07.2020 | 14,90 | 14,90 | 13,95 | 14,02 | -5,69% | 9.069,00 |
| 06.07.2020 | 15,50 | 15,50 | 14,84 | 14,86 | -1,62% | 8.752,00 |
| 02.07.2020 | 15,50 | 15,50 | 15,10 | 15,11 | -0,10% | 1.720,00 |
| 01.07.2020 | 15,20 | 15,34 | 15,12 | 15,12 | -0,26% | 3.619,00 |
| 30.06.2020 | 15,35 | 15,70 | 15,07 | 15,16 | -3,38% | 8.367,00 |
| 29.06.2020 | 15,45 | 15,70 | 15,45 | 15,69 | -0,06% | 2.124,00 |
| 26.06.2020 | 15,66 | 15,70 | 15,50 | 15,70 | -1,05% | 4.753,00 |
| 25.06.2020 | 15,80 | 15,99 | 15,76 | 15,87 | 0,11% | 1.820,00 |
| 24.06.2020 | 16,00 | 16,08 | 15,39 | 15,85 | -1,88% | 7.127,00 |
| 23.06.2020 | 16,50 | 16,50 | 16,06 | 16,15 | -2,57% | 3.942,00 |
| 22.06.2020 | 16,61 | 16,61 | 16,30 | 16,58 | -1,51% | 3.877,00 |
| 19.06.2020 | 16,75 | 16,83 | 16,61 | 16,83 | 1,41% | 2.219,00 |
| 18.06.2020 | 16,55 | 16,85 | 16,29 | 16,60 | 0,35% | 5.000,00 |
| 17.06.2020 | 16,80 | 17,03 | 16,50 | 16,54 | -1,55% | 3.026,00 |
| 16.06.2020 | 17,40 | 17,40 | 16,80 | 16,80 | 0,32% | 3.411,00 |
| 15.06.2020 | 15,88 | 16,75 | 15,50 | 16,75 | 4,69% | 6.087,00 |
| 12.06.2020 | 16,02 | 16,30 | 15,42 | 16,00 | 4,92% | 4.538,00 |
| 11.06.2020 | 16,58 | 16,58 | 15,21 | 15,25 | -9,15% | 18.582,00 |
| 10.06.2020 | 16,90 | 16,90 | 16,59 | 16,79 | -1,15% | 7.193,00 |
| 09.06.2020 | 17,00 | 17,26 | 16,85 | 16,98 | -2,30% | 5.432,00 |
| 08.06.2020 | 18,10 | 18,10 | 17,34 | 17,38 | -2,91% | 7.135,00 |
| 05.06.2020 | 17,90 | 18,17 | 17,50 | 17,90 | -2,61% | 6.356,00 |
| 04.06.2020 | 18,25 | 18,38 | 18,05 | 18,38 | 1,16% | 6.133,00 |
| 03.06.2020 | 18,30 | 18,47 | 18,13 | 18,17 | -0,44% | 6.742,00 |
| 02.06.2020 | 18,27 | 18,28 | 18,03 | 18,25 | 0,44% | 2.548,00 |
| 01.06.2020 | 18,12 | 18,20 | 17,91 | 18,17 | 1,91% | 4.925,00 |
| 29.05.2020 | 17,58 | 18,00 | 17,58 | 17,83 | 1,42% | 5.350,00 |
| 28.05.2020 | 17,75 | 17,80 | 17,58 | 17,58 | 0,97% | 1.751,00 |
| 27.05.2020 | 17,15 | 17,48 | 17,15 | 17,41 | 1,52% | 8.631,00 |
| 26.05.2020 | 16,53 | 17,25 | 16,53 | 17,15 | 3,94% | 3.365,00 |
| 22.05.2020 | 16,58 | 16,65 | 16,50 | 16,50 | 0,86% | 1.208,00 |
| 21.05.2020 | 16,44 | 16,60 | 16,36 | 16,36 | -0,49% | 1.013,00 |
| 20.05.2020 | 16,48 | 16,48 | 16,40 | 16,44 | 2,75% | 1.513,00 |
| 19.05.2020 | 16,47 | 16,50 | 16,00 | 16,00 | 0,88% | 7.293,00 |
| 18.05.2020 | 15,98 | 16,00 | 15,86 | 15,86 | 3,66% | 1.932,00 |
| 15.05.2020 | 15,38 | 15,50 | 15,10 | 15,30 | -0,52% | 3.505,00 |
| 14.05.2020 | 15,40 | 15,44 | 14,86 | 15,38 | -3,88% | 8.312,00 |
| 13.05.2020 | 16,90 | 16,90 | 15,95 | 16,00 | -5,38% | 2.131,00 |
| 12.05.2020 | 16,95 | 16,95 | 16,85 | 16,91 | -1,00% | 1.417,00 |
| 11.05.2020 | 16,16 | 17,08 | 16,16 | 17,08 | 0,83% | 530,00 |
| 08.05.2020 | 17,25 | 17,45 | 16,80 | 16,94 | -1,80% | 870,00 |
| 07.05.2020 | 16,50 | 17,25 | 16,50 | 17,25 | 3,85% | 3.065,00 |
| 06.05.2020 | 16,66 | 16,68 | 16,51 | 16,61 | -3,37% | 1.771,00 |
| 05.05.2020 | 17,27 | 17,60 | 17,12 | 17,19 | 1,12% | 3.624,00 |
| 04.05.2020 | 16,50 | 17,00 | 16,50 | 17,00 | 2,22% | 2.299,00 |
| 01.05.2020 | 17,10 | 17,40 | 16,50 | 16,63 | -5,04% | 4.070,00 |
| 30.04.2020 | 17,73 | 17,73 | 17,37 | 17,51 | -2,17% | 3.837,00 |
| 29.04.2020 | 16,65 | 17,92 | 16,65 | 17,90 | 7,77% | 8.575,00 |
| 28.04.2020 | 15,38 | 16,61 | 15,38 | 16,61 | 7,72% | 5.204,00 |
| 27.04.2020 | 14,49 | 15,50 | 14,49 | 15,42 | 4,41% | 5.773,00 |
| 24.04.2020 | 14,92 | 15,05 | 14,66 | 14,77 | 0,12% | 3.740,00 |
| 23.04.2020 | 14,15 | 15,24 | 14,15 | 14,75 | 4,46% | 12.086,00 |
| 22.04.2020 | 13,56 | 14,25 | 13,56 | 14,12 | 3,44% | 4.547,00 |
| 21.04.2020 | 14,35 | 14,48 | 13,46 | 13,65 | -4,88% | 6.940,00 |
| 20.04.2020 | 14,00 | 14,68 | 13,90 | 14,35 | 0,35% | 1.757,00 |
| 17.04.2020 | 15,00 | 15,93 | 14,30 | 14,30 | -1,31% | 9.770,00 |
| 16.04.2020 | 13,95 | 14,92 | 13,95 | 14,49 | -6,52% | 5.698,00 |