25,340$
1,04%
Echtzeit-Aktienkurs GasLog Partners LP
Bid:
Ask:
Aktienkurse zur GasLog Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -0,08% | 3.200,00 |
| 28.03.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,20% | 279,00 |
| 25.03.2024 | 25,00 | 25,05 | 25,00 | 25,05 | -0,45% | 817,00 |
| 22.03.2024 | 25,11 | 25,20 | 25,11 | 25,16 | -0,51% | 975,00 |
| 21.03.2024 | 25,16 | 25,29 | 25,11 | 25,29 | 0,52% | 2.489,00 |
| 20.03.2024 | 25,15 | 25,16 | 25,15 | 25,16 | -0,20% | 776,00 |
| 19.03.2024 | 25,13 | 25,24 | 25,13 | 25,21 | -0,16% | 887,00 |
| 18.03.2024 | 25,27 | 25,28 | 25,24 | 25,25 | -0,25% | 389,00 |
| 15.03.2024 | 25,39 | 25,39 | 25,30 | 25,31 | 0,05% | 718,00 |
| 14.03.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | 124,00 |
| 13.03.2024 | 25,33 | 25,35 | 25,30 | 25,30 | 0,80% | 1.822,00 |
| 12.03.2024 | 25,10 | 25,10 | 25,02 | 25,10 | -0,42% | 1.229,00 |
| 11.03.2024 | 24,94 | 25,21 | 24,91 | 25,21 | 1,14% | 1.734,00 |
| 08.03.2024 | 24,92 | 24,92 | 24,92 | 24,92 | 0,08% | 400,00 |
| 07.03.2024 | 25,05 | 25,07 | 24,90 | 24,90 | -1,27% | 4.336,00 |
| 06.03.2024 | 25,17 | 25,29 | 25,17 | 25,22 | 0,24% | 813,00 |
| 05.03.2024 | 25,18 | 25,18 | 25,16 | 25,16 | -0,07% | 1.109,00 |
| 04.03.2024 | 25,14 | 25,18 | 25,05 | 25,18 | 0,15% | 2.419,00 |
| 01.03.2024 | 25,12 | 25,14 | 25,04 | 25,14 | 0,12% | 897,00 |
| 29.02.2024 | 25,11 | 25,11 | 25,11 | 25,11 | 59,95% | 436,00 |
| 04.09.2020 | 16,16 | 16,16 | 15,61 | 15,70 | -3,21% | 8.818,00 |
| 03.09.2020 | 16,62 | 16,62 | 16,03 | 16,22 | -2,23% | 11.217,00 |
| 02.09.2020 | 16,74 | 16,74 | 16,51 | 16,59 | 0,61% | 5.794,00 |
| 01.09.2020 | 16,62 | 16,62 | 16,49 | 16,49 | 0,24% | 875,00 |
| 31.08.2020 | 16,57 | 16,65 | 16,43 | 16,45 | -0,42% | 4.177,00 |
| 28.08.2020 | 16,46 | 16,52 | 16,39 | 16,52 | 0,06% | 1.056,00 |
| 27.08.2020 | 16,30 | 16,62 | 16,30 | 16,51 | 0,12% | 2.051,00 |
| 26.08.2020 | 16,40 | 16,61 | 16,36 | 16,49 | 0,55% | 6.562,00 |
| 25.08.2020 | 15,99 | 16,42 | 15,95 | 16,40 | 3,54% | 4.024,00 |
| 24.08.2020 | 15,92 | 16,25 | 15,68 | 15,84 | -2,46% | 19.925,00 |
| 21.08.2020 | 16,07 | 16,35 | 16,06 | 16,24 | 1,00% | 5.372,00 |
| 20.08.2020 | 16,60 | 16,66 | 15,82 | 16,08 | -4,85% | 7.437,00 |
| 19.08.2020 | 16,78 | 16,90 | 16,56 | 16,90 | 0,66% | 4.131,00 |
| 18.08.2020 | 16,68 | 16,92 | 16,68 | 16,79 | 0,72% | 6.371,00 |
| 17.08.2020 | 16,91 | 17,32 | 16,61 | 16,67 | -1,19% | 31.833,00 |
| 14.08.2020 | 16,40 | 17,00 | 16,35 | 16,87 | 2,74% | 6.300,00 |
| 13.08.2020 | 15,95 | 16,42 | 15,95 | 16,42 | 2,75% | 9.658,00 |
| 12.08.2020 | 15,65 | 15,99 | 15,65 | 15,98 | 2,57% | 5.382,00 |
| 11.08.2020 | 15,70 | 15,72 | 15,58 | 15,58 | -0,39% | 4.858,00 |
| 10.08.2020 | 15,38 | 15,71 | 15,11 | 15,64 | 1,26% | 2.362,00 |
| 07.08.2020 | 15,54 | 15,81 | 15,45 | 15,45 | -0,80% | 4.403,00 |
| 06.08.2020 | 15,64 | 15,64 | 15,45 | 15,57 | 0,45% | 1.683,00 |
| 05.08.2020 | 15,68 | 15,68 | 15,50 | 15,50 | 1,97% | 973,00 |
| 04.08.2020 | 15,10 | 15,35 | 15,10 | 15,20 | 1,27% | 1.090,00 |
| 03.08.2020 | 15,00 | 15,06 | 14,86 | 15,01 | 0,00% | 1.561,00 |
| 31.07.2020 | 15,48 | 15,48 | 15,00 | 15,01 | -3,41% | 6.048,00 |
| 30.07.2020 | 15,82 | 15,82 | 15,54 | 15,54 | -2,20% | 1.339,00 |
| 29.07.2020 | 15,75 | 15,95 | 15,70 | 15,89 | 0,44% | 927,00 |
| 28.07.2020 | 16,01 | 16,01 | 15,74 | 15,82 | -2,10% | 1.665,00 |
| 27.07.2020 | 15,95 | 16,16 | 15,95 | 16,16 | 1,38% | 837,00 |
| 24.07.2020 | 15,75 | 16,25 | 15,75 | 15,94 | -0,87% | 2.782,00 |
| 23.07.2020 | 16,11 | 16,11 | 15,90 | 16,08 | 0,37% | 2.752,00 |
| 22.07.2020 | 16,00 | 16,30 | 15,86 | 16,02 | 0,12% | 6.435,00 |
| 21.07.2020 | 15,57 | 16,13 | 15,57 | 16,00 | 2,96% | 2.814,00 |
| 20.07.2020 | 15,65 | 16,25 | 15,43 | 15,54 | 0,58% | 6.620,00 |
| 17.07.2020 | 15,75 | 16,00 | 15,45 | 15,45 | -1,53% | 4.945,00 |
| 16.07.2020 | 14,23 | 16,00 | 14,23 | 15,69 | 10,81% | 10.794,00 |
| 15.07.2020 | 13,68 | 14,16 | 13,68 | 14,16 | 4,81% | 5.986,00 |
| 14.07.2020 | 13,40 | 13,75 | 13,40 | 13,51 | -1,16% | 4.079,00 |
| 13.07.2020 | 14,50 | 14,51 | 13,67 | 13,67 | -6,45% | 6.937,00 |
| 10.07.2020 | 14,71 | 14,80 | 14,61 | 14,61 | -1,55% | 1.858,00 |
| 09.07.2020 | 14,85 | 15,00 | 14,84 | 14,84 | 0,00% | 3.326,00 |
| 08.07.2020 | 14,79 | 14,84 | 14,60 | 14,84 | 1,99% | 3.843,00 |
| 07.07.2020 | 15,30 | 15,30 | 14,50 | 14,55 | -4,90% | 9.033,00 |
| 06.07.2020 | 15,48 | 15,64 | 15,30 | 15,30 | -0,65% | 8.431,00 |
| 02.07.2020 | 15,60 | 15,60 | 15,40 | 15,40 | 0,00% | 1.363,00 |
| 01.07.2020 | 15,30 | 15,49 | 15,30 | 15,40 | 0,59% | 5.744,00 |
| 30.06.2020 | 15,80 | 15,80 | 15,25 | 15,31 | -2,92% | 10.787,00 |
| 29.06.2020 | 15,46 | 15,77 | 15,44 | 15,77 | -0,76% | 7.202,00 |
| 26.06.2020 | 16,30 | 16,30 | 15,85 | 15,89 | -2,34% | 2.541,00 |
| 25.06.2020 | 15,82 | 16,28 | 15,82 | 16,27 | 2,33% | 3.570,00 |
| 24.06.2020 | 16,01 | 16,18 | 15,80 | 15,90 | -2,12% | 5.407,00 |
| 23.06.2020 | 16,50 | 16,53 | 16,22 | 16,24 | -2,38% | 4.950,00 |
| 22.06.2020 | 16,50 | 16,65 | 16,40 | 16,64 | -0,72% | 2.611,00 |
| 19.06.2020 | 16,80 | 16,80 | 16,70 | 16,76 | 0,36% | 2.485,00 |
| 18.06.2020 | 16,65 | 16,88 | 16,60 | 16,70 | 0,30% | 10.924,00 |
| 17.06.2020 | 17,19 | 17,19 | 16,57 | 16,65 | -2,23% | 5.998,00 |
| 16.06.2020 | 17,99 | 17,99 | 17,03 | 17,03 | 0,83% | 3.525,00 |
| 15.06.2020 | 15,50 | 16,89 | 15,50 | 16,89 | 6,83% | 4.949,00 |
| 12.06.2020 | 15,80 | 15,96 | 15,59 | 15,81 | 4,01% | 5.444,00 |
| 11.06.2020 | 16,58 | 16,58 | 15,20 | 15,20 | -9,04% | 12.741,00 |
| 10.06.2020 | 16,81 | 16,86 | 16,60 | 16,71 | -1,65% | 9.046,00 |
| 09.06.2020 | 17,41 | 17,61 | 16,81 | 16,99 | -4,07% | 21.248,00 |
| 08.06.2020 | 17,89 | 18,19 | 17,71 | 17,71 | -1,50% | 9.136,00 |
| 05.06.2020 | 18,41 | 18,41 | 17,83 | 17,98 | -3,23% | 6.664,00 |
| 04.06.2020 | 18,29 | 18,61 | 18,20 | 18,58 | 1,53% | 9.951,00 |
| 03.06.2020 | 18,31 | 18,53 | 18,18 | 18,30 | 0,55% | 13.405,00 |
| 02.06.2020 | 18,28 | 18,36 | 18,10 | 18,20 | 0,11% | 6.011,00 |
| 01.06.2020 | 17,60 | 18,28 | 17,60 | 18,18 | 3,30% | 5.153,00 |
| 29.05.2020 | 17,75 | 18,04 | 17,60 | 17,60 | -0,85% | 4.713,00 |
| 28.05.2020 | 17,75 | 17,80 | 17,50 | 17,75 | 1,89% | 2.927,00 |
| 27.05.2020 | 17,74 | 17,74 | 17,29 | 17,42 | 0,99% | 5.243,00 |
| 26.05.2020 | 17,25 | 17,33 | 16,85 | 17,25 | 2,50% | 3.535,00 |
| 22.05.2020 | 16,94 | 16,94 | 16,80 | 16,83 | 1,39% | 1.047,00 |
| 21.05.2020 | 16,55 | 16,80 | 16,54 | 16,60 | 0,30% | 1.890,00 |
| 20.05.2020 | 16,49 | 16,90 | 16,49 | 16,55 | 0,00% | 2.990,00 |
| 19.05.2020 | 16,20 | 16,74 | 16,10 | 16,55 | 2,60% | 2.013,00 |
| 18.05.2020 | 16,03 | 16,25 | 16,03 | 16,13 | 3,13% | 4.163,00 |
| 15.05.2020 | 15,28 | 15,73 | 15,28 | 15,64 | 0,58% | 4.695,00 |
| 14.05.2020 | 16,08 | 16,31 | 14,71 | 15,55 | -1,83% | 14.788,00 |