Echtzeit-Aktienkurs Teekay Offshore Partners LP
Bid:
Ask:
Aktienkurse zur Teekay Offshore Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2020 | 8,06 | 8,60 | 8,01 | 8,28 | 3,15% | 20.497,00 |
| 20.03.2020 | 9,21 | 11,92 | 8,03 | 8,03 | -10,78% | 14.302,00 |
| 19.03.2020 | 5,96 | 9,00 | 5,96 | 9,00 | 49,53% | 47.726,00 |
| 18.03.2020 | 9,27 | 9,27 | 5,64 | 6,02 | -35,14% | 13.328,00 |
| 17.03.2020 | 10,60 | 10,69 | 9,22 | 9,28 | -12,50% | 12.560,00 |
| 16.03.2020 | 10,60 | 11,00 | 10,60 | 10,61 | -13,42% | 11.316,00 |
| 13.03.2020 | 10,94 | 12,25 | 10,86 | 12,25 | 16,44% | 13.334,00 |
| 12.03.2020 | 14,50 | 14,50 | 9,62 | 10,52 | -29,87% | 29.963,00 |
| 11.03.2020 | 16,27 | 16,27 | 15,00 | 15,00 | -8,72% | 9.031,00 |
| 10.03.2020 | 16,00 | 16,68 | 15,61 | 16,43 | 7,41% | 6.672,00 |
| 09.03.2020 | 17,50 | 17,50 | 14,18 | 15,30 | -17,92% | 14.642,00 |
| 06.03.2020 | 19,40 | 19,40 | 18,34 | 18,64 | -4,41% | 6.956,00 |
| 05.03.2020 | 19,65 | 19,93 | 19,43 | 19,50 | -0,76% | 10.541,00 |
| 04.03.2020 | 19,20 | 20,00 | 19,16 | 19,65 | 3,58% | 8.104,00 |
| 03.03.2020 | 18,41 | 19,75 | 18,41 | 18,97 | 5,10% | 9.515,00 |
| 02.03.2020 | 17,47 | 18,80 | 17,35 | 18,05 | 5,31% | 10.110,00 |
| 28.02.2020 | 19,38 | 19,38 | 17,14 | 17,14 | -13,74% | 52.926,00 |
| 27.02.2020 | 21,08 | 21,08 | 19,87 | 19,87 | -6,32% | 9.706,00 |
| 26.02.2020 | 21,30 | 21,45 | 21,07 | 21,21 | -0,52% | 8.259,00 |
| 25.02.2020 | 22,03 | 22,03 | 21,32 | 21,32 | -2,25% | 20.703,00 |
| 24.02.2020 | 22,07 | 22,07 | 21,78 | 21,81 | -1,62% | 9.232,00 |
| 21.02.2020 | 22,40 | 22,40 | 22,17 | 22,17 | -0,40% | 3.124,00 |
| 20.02.2020 | 22,30 | 22,30 | 22,20 | 22,26 | -0,18% | 4.199,00 |
| 19.02.2020 | 22,30 | 22,30 | 22,23 | 22,30 | 0,36% | 6.140,00 |
| 18.02.2020 | 22,30 | 22,30 | 22,20 | 22,22 | 0,41% | 13.178,00 |
| 14.02.2020 | 22,05 | 22,13 | 22,05 | 22,13 | 0,91% | 543,00 |
| 13.02.2020 | 22,20 | 22,20 | 21,90 | 21,93 | -0,49% | 4.021,00 |
| 12.02.2020 | 22,20 | 22,20 | 22,00 | 22,04 | -0,71% | 4.838,00 |
| 11.02.2020 | 22,09 | 22,20 | 22,05 | 22,20 | 0,61% | 5.360,00 |
| 10.02.2020 | 22,00 | 22,20 | 22,00 | 22,06 | 1,20% | 6.136,00 |
| 07.02.2020 | 21,79 | 21,94 | 21,79 | 21,80 | -2,02% | 3.430,00 |
| 06.02.2020 | 22,29 | 22,29 | 22,22 | 22,25 | -0,22% | 4.719,00 |
| 05.02.2020 | 22,25 | 22,30 | 22,01 | 22,30 | 0,38% | 10.295,00 |
| 04.02.2020 | 22,25 | 22,25 | 22,20 | 22,22 | -0,16% | 5.085,00 |
| 03.02.2020 | 22,10 | 22,30 | 22,10 | 22,25 | 0,68% | 14.954,00 |
| 31.01.2020 | 21,96 | 22,10 | 21,88 | 22,10 | 1,67% | 15.159,00 |
| 30.01.2020 | 21,48 | 22,00 | 21,48 | 21,74 | 0,18% | 11.529,00 |
| 29.01.2020 | 21,90 | 22,00 | 21,70 | 21,70 | 0,32% | 5.952,00 |
| 28.01.2020 | 21,60 | 22,01 | 21,60 | 21,63 | 0,61% | 6.019,00 |
| 27.01.2020 | 21,87 | 21,87 | 21,32 | 21,50 | -2,18% | 41.110,00 |
| 24.01.2020 | 22,28 | 22,40 | 21,89 | 21,98 | -1,35% | 13.007,00 |
| 23.01.2020 | 22,30 | 22,32 | 22,14 | 22,28 | -0,09% | 9.586,00 |
| 22.01.2020 | 22,42 | 22,42 | 22,20 | 22,30 | 0,27% | 14.799,00 |
| 21.01.2020 | 22,10 | 22,36 | 22,08 | 22,24 | 0,63% | 35.392,00 |
| 17.01.2020 | 22,00 | 22,17 | 22,00 | 22,10 | 0,64% | 23.144,00 |
| 16.01.2020 | 22,00 | 22,00 | 21,96 | 21,96 | -0,09% | 10.422,00 |
| 15.01.2020 | 21,75 | 22,00 | 21,75 | 21,98 | 1,20% | 8.677,00 |
| 14.01.2020 | 21,72 | 21,97 | 21,72 | 21,72 | 1,02% | 11.099,00 |
| 13.01.2020 | 21,75 | 21,99 | 21,50 | 21,50 | -0,31% | 19.688,00 |
| 10.01.2020 | 22,00 | 22,00 | 21,50 | 21,57 | -1,97% | 16.535,00 |
| 09.01.2020 | 21,61 | 22,00 | 21,61 | 22,00 | 1,99% | 9.385,00 |
| 08.01.2020 | 21,40 | 21,58 | 21,39 | 21,57 | 0,79% | 11.559,00 |
| 07.01.2020 | 21,50 | 21,50 | 21,21 | 21,40 | -0,44% | 10.769,00 |
| 06.01.2020 | 21,42 | 21,50 | 21,38 | 21,50 | 0,58% | 7.754,00 |
| 03.01.2020 | 21,38 | 21,38 | 21,21 | 21,37 | 0,65% | 7.154,00 |
| 02.01.2020 | 21,38 | 21,38 | 21,14 | 21,23 | 0,38% | 8.871,00 |
| 31.12.2019 | 21,15 | 21,15 | 21,10 | 21,15 | 0,24% | 5.234,00 |
| 30.12.2019 | 21,38 | 21,38 | 21,10 | 21,10 | -1,31% | 11.236,00 |
| 27.12.2019 | 21,27 | 21,38 | 21,27 | 21,38 | 1,04% | 1.531,00 |
| 26.12.2019 | 21,28 | 21,40 | 21,14 | 21,16 | -0,67% | 7.586,00 |
| 24.12.2019 | 21,03 | 21,40 | 21,03 | 21,30 | 1,01% | 2.905,00 |
| 23.12.2019 | 21,39 | 21,40 | 21,07 | 21,09 | -0,61% | 3.276,00 |
| 20.12.2019 | 21,51 | 21,57 | 21,18 | 21,22 | -1,15% | 8.685,00 |
| 19.12.2019 | 21,28 | 21,90 | 21,24 | 21,47 | 1,28% | 25.382,00 |
| 18.12.2019 | 21,10 | 21,27 | 21,10 | 21,20 | 0,45% | 3.982,00 |
| 17.12.2019 | 20,89 | 21,12 | 20,87 | 21,10 | 1,88% | 6.497,00 |
| 16.12.2019 | 20,67 | 20,87 | 20,67 | 20,71 | 0,19% | 6.841,00 |
| 13.12.2019 | 20,99 | 20,99 | 20,58 | 20,67 | -0,70% | 11.169,00 |
| 12.12.2019 | 20,75 | 20,82 | 20,68 | 20,82 | 0,31% | 14.443,00 |
| 11.12.2019 | 20,79 | 20,80 | 20,60 | 20,75 | 0,24% | 13.106,00 |
| 10.12.2019 | 20,82 | 20,99 | 20,70 | 20,70 | -0,59% | 9.000,00 |
| 09.12.2019 | 20,75 | 20,90 | 20,70 | 20,82 | 0,19% | 7.239,00 |
| 06.12.2019 | 20,78 | 20,81 | 20,72 | 20,78 | 0,01% | 5.645,00 |
| 05.12.2019 | 21,03 | 21,04 | 20,70 | 20,78 | 0,39% | 16.550,00 |
| 04.12.2019 | 20,90 | 21,26 | 20,63 | 20,70 | 0,83% | 19.638,00 |
| 03.12.2019 | 21,75 | 21,75 | 20,52 | 20,53 | -5,44% | 45.488,00 |
| 02.12.2019 | 21,90 | 21,90 | 21,65 | 21,71 | -0,41% | 20.222,00 |
| 29.11.2019 | 21,62 | 21,83 | 21,61 | 21,80 | 1,40% | 15.234,00 |
| 27.11.2019 | 21,90 | 21,92 | 21,50 | 21,50 | -2,27% | 22.819,00 |
| 26.11.2019 | 22,07 | 22,07 | 21,91 | 22,00 | 0,46% | 13.197,00 |
| 25.11.2019 | 22,05 | 22,05 | 21,87 | 21,90 | -0,90% | 12.577,00 |
| 22.11.2019 | 22,25 | 22,25 | 21,85 | 22,10 | -0,09% | 12.404,00 |
| 21.11.2019 | 22,17 | 22,17 | 22,05 | 22,12 | 0,32% | 7.793,00 |
| 20.11.2019 | 22,00 | 22,07 | 22,00 | 22,05 | 0,79% | 7.767,00 |
| 19.11.2019 | 21,81 | 22,20 | 21,80 | 21,88 | 0,54% | 18.820,00 |
| 18.11.2019 | 21,80 | 21,98 | 21,76 | 21,76 | 0,00% | 13.674,00 |
| 15.11.2019 | 21,67 | 22,00 | 21,55 | 21,76 | 1,40% | 10.446,00 |
| 14.11.2019 | 21,35 | 21,76 | 21,35 | 21,46 | 0,99% | 18.131,00 |
| 13.11.2019 | 22,30 | 22,30 | 20,63 | 21,25 | -4,71% | 54.739,00 |
| 12.11.2019 | 22,62 | 22,75 | 22,30 | 22,30 | -0,71% | 49.172,00 |
| 11.11.2019 | 22,50 | 22,69 | 22,40 | 22,46 | 0,58% | 22.580,00 |
| 08.11.2019 | 22,72 | 22,72 | 22,20 | 22,33 | -0,76% | 24.132,00 |
| 07.11.2019 | 22,25 | 22,76 | 22,10 | 22,50 | 1,03% | 20.856,00 |
| 06.11.2019 | 22,29 | 22,89 | 22,20 | 22,27 | 0,32% | 40.231,00 |
| 05.11.2019 | 23,29 | 23,41 | 22,20 | 22,20 | -4,48% | 45.589,00 |
| 04.11.2019 | 23,00 | 23,98 | 22,91 | 23,24 | 1,84% | 70.137,00 |
| 01.11.2019 | 22,50 | 22,91 | 22,05 | 22,82 | 1,56% | 32.124,00 |
| 31.10.2019 | 21,92 | 22,47 | 21,78 | 22,47 | 2,51% | 43.174,00 |
| 30.10.2019 | 21,59 | 22,04 | 21,58 | 21,92 | 1,48% | 39.186,00 |
| 29.10.2019 | 21,50 | 21,60 | 21,45 | 21,60 | 0,93% | 17.299,00 |