Echtzeit-Aktienkurs Energy Transfer Operating LP
Bid:
Ask:
Aktienkurse zur Energy Transfer Operating LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2021 | 23,38 | 23,50 | 21,95 | 22,16 | -5,18% | 287.797,00 |
| 31.03.2021 | 23,21 | 23,37 | 23,20 | 23,37 | 0,56% | 4.776,00 |
| 30.03.2021 | 23,29 | 23,37 | 23,03 | 23,24 | -0,51% | 10.327,00 |
| 29.03.2021 | 23,29 | 23,37 | 23,13 | 23,36 | 0,13% | 13.543,00 |
| 26.03.2021 | 23,16 | 23,33 | 23,16 | 23,33 | 0,52% | 2.684,00 |
| 25.03.2021 | 23,08 | 23,25 | 23,08 | 23,21 | -0,21% | 4.450,00 |
| 24.03.2021 | 23,19 | 23,27 | 23,15 | 23,26 | 0,43% | 6.479,00 |
| 23.03.2021 | 23,19 | 23,28 | 23,10 | 23,16 | -0,04% | 9.037,00 |
| 22.03.2021 | 23,02 | 23,27 | 22,97 | 23,17 | 0,48% | 11.338,00 |
| 19.03.2021 | 22,59 | 23,07 | 22,56 | 23,06 | 1,90% | 12.472,00 |
| 18.03.2021 | 23,07 | 23,07 | 22,63 | 22,63 | -1,46% | 6.390,00 |
| 17.03.2021 | 22,91 | 23,08 | 22,91 | 22,97 | -0,20% | 2.888,00 |
| 16.03.2021 | 22,78 | 23,06 | 22,78 | 23,01 | 0,92% | 15.105,00 |
| 15.03.2021 | 22,75 | 22,85 | 22,67 | 22,80 | 0,31% | 15.169,00 |
| 12.03.2021 | 22,56 | 22,75 | 22,56 | 22,73 | 0,13% | 8.602,00 |
| 11.03.2021 | 22,46 | 22,70 | 22,46 | 22,70 | 0,75% | 5.806,00 |
| 10.03.2021 | 22,73 | 22,74 | 22,43 | 22,53 | -0,79% | 10.196,00 |
| 09.03.2021 | 22,70 | 22,75 | 22,61 | 22,71 | 0,44% | 2.890,00 |
| 08.03.2021 | 22,38 | 22,62 | 22,19 | 22,61 | 0,04% | 15.008,00 |
| 05.03.2021 | 22,22 | 22,60 | 21,78 | 22,60 | 1,57% | 17.276,00 |
| 04.03.2021 | 22,32 | 22,63 | 22,02 | 22,25 | -0,31% | 20.049,00 |
| 03.03.2021 | 22,26 | 22,32 | 22,10 | 22,32 | 0,54% | 10.635,00 |
| 02.03.2021 | 21,85 | 22,33 | 21,80 | 22,20 | 1,57% | 5.050,00 |
| 01.03.2021 | 21,90 | 21,99 | 21,55 | 21,86 | 0,65% | 7.396,00 |
| 26.02.2021 | 21,82 | 21,86 | 21,58 | 21,72 | 0,49% | 6.821,00 |
| 25.02.2021 | 22,14 | 22,14 | 21,43 | 21,61 | -1,91% | 8.333,00 |
| 24.02.2021 | 21,35 | 22,18 | 21,35 | 22,03 | 3,19% | 29.104,00 |
| 23.02.2021 | 21,20 | 21,45 | 21,08 | 21,35 | 0,52% | 8.420,00 |
| 22.02.2021 | 21,19 | 21,33 | 20,90 | 21,24 | 0,38% | 9.584,00 |
| 19.02.2021 | 21,21 | 21,27 | 20,97 | 21,16 | -0,19% | 10.578,00 |
| 18.02.2021 | 21,08 | 21,25 | 20,91 | 21,20 | 0,47% | 13.223,00 |
| 17.02.2021 | 21,15 | 21,22 | 20,99 | 21,10 | 0,57% | 5.621,00 |
| 16.02.2021 | 21,33 | 21,33 | 20,84 | 20,98 | -0,33% | 12.325,00 |
| 12.02.2021 | 20,97 | 21,17 | 20,79 | 21,05 | 0,38% | 12.209,00 |
| 11.02.2021 | 21,24 | 21,24 | 20,93 | 20,97 | -1,55% | 3.454,00 |
| 10.02.2021 | 21,47 | 21,47 | 21,20 | 21,30 | 0,00% | 6.561,00 |
| 09.02.2021 | 21,22 | 21,40 | 21,19 | 21,30 | 0,95% | 12.808,00 |
| 08.02.2021 | 21,14 | 21,37 | 21,10 | 21,10 | -0,94% | 18.023,00 |
| 05.02.2021 | 21,38 | 21,41 | 21,08 | 21,30 | 0,57% | 53.121,00 |
| 04.02.2021 | 20,93 | 21,22 | 20,93 | 21,18 | 1,58% | 20.944,00 |
| 03.02.2021 | 20,94 | 21,05 | 20,76 | 20,85 | -0,48% | 19.311,00 |
| 02.02.2021 | 21,21 | 21,21 | 20,93 | 20,95 | -0,57% | 20.827,00 |
| 01.02.2021 | 20,97 | 21,24 | 20,80 | 21,07 | 0,81% | 5.963,00 |
| 29.01.2021 | 20,98 | 21,23 | 20,72 | 20,90 | -2,56% | 43.132,00 |
| 28.01.2021 | 21,23 | 21,45 | 21,01 | 21,45 | 1,90% | 12.774,00 |
| 27.01.2021 | 21,20 | 21,20 | 21,00 | 21,05 | -0,52% | 19.412,00 |
| 26.01.2021 | 21,51 | 21,60 | 21,12 | 21,16 | -1,63% | 26.841,00 |
| 25.01.2021 | 21,80 | 21,84 | 21,50 | 21,51 | -1,06% | 24.537,00 |
| 22.01.2021 | 21,90 | 22,00 | 21,69 | 21,74 | -1,00% | 15.894,00 |
| 21.01.2021 | 22,35 | 22,35 | 21,95 | 21,96 | -1,30% | 7.350,00 |
| 20.01.2021 | 22,05 | 22,26 | 22,04 | 22,25 | 1,83% | 8.989,00 |
| 19.01.2021 | 21,86 | 21,99 | 21,82 | 21,85 | 0,05% | 6.659,00 |
| 15.01.2021 | 21,75 | 21,90 | 21,68 | 21,84 | 0,05% | 7.333,00 |
| 14.01.2021 | 21,64 | 21,85 | 21,64 | 21,83 | 0,83% | 10.109,00 |
| 13.01.2021 | 21,31 | 21,85 | 21,31 | 21,65 | 0,84% | 13.396,00 |
| 12.01.2021 | 21,50 | 21,50 | 21,20 | 21,47 | 0,51% | 13.092,00 |
| 11.01.2021 | 21,44 | 21,44 | 21,25 | 21,36 | -1,48% | 12.218,00 |
| 08.01.2021 | 21,48 | 21,77 | 21,48 | 21,68 | 2,07% | 9.223,00 |
| 07.01.2021 | 22,09 | 22,09 | 21,23 | 21,24 | -1,16% | 23.224,00 |
| 06.01.2021 | 21,81 | 21,86 | 21,37 | 21,49 | -1,87% | 12.805,00 |
| 05.01.2021 | 21,36 | 21,90 | 20,97 | 21,90 | 3,79% | 18.091,00 |
| 04.01.2021 | 20,96 | 21,47 | 20,61 | 21,10 | 2,08% | 13.775,00 |
| 31.12.2020 | 20,74 | 20,82 | 20,58 | 20,67 | 0,19% | 23.332,00 |
| 30.12.2020 | 20,64 | 20,64 | 20,46 | 20,63 | 0,61% | 12.972,00 |
| 29.12.2020 | 20,40 | 20,65 | 20,37 | 20,51 | 0,76% | 79.980,00 |
| 28.12.2020 | 20,57 | 20,65 | 20,30 | 20,35 | -0,29% | 29.065,00 |
| 24.12.2020 | 20,52 | 20,54 | 20,41 | 20,41 | -0,78% | 3.287,00 |
| 23.12.2020 | 20,32 | 20,72 | 20,32 | 20,57 | 1,13% | 16.295,00 |
| 22.12.2020 | 20,60 | 20,81 | 20,02 | 20,34 | -0,97% | 29.968,00 |
| 21.12.2020 | 20,55 | 20,58 | 20,21 | 20,54 | -0,29% | 22.177,00 |
| 18.12.2020 | 20,73 | 20,74 | 20,53 | 20,60 | 0,34% | 5.898,00 |
| 17.12.2020 | 20,53 | 20,71 | 20,36 | 20,53 | -0,29% | 13.823,00 |
| 16.12.2020 | 21,43 | 21,43 | 20,49 | 20,59 | -0,96% | 20.477,00 |
| 15.12.2020 | 20,67 | 20,79 | 20,58 | 20,79 | 1,46% | 9.339,00 |
| 14.12.2020 | 20,90 | 20,90 | 20,49 | 20,49 | -1,16% | 31.401,00 |
| 11.12.2020 | 20,52 | 20,82 | 20,52 | 20,73 | 0,39% | 6.392,00 |
| 10.12.2020 | 20,46 | 20,71 | 20,45 | 20,65 | 0,29% | 23.151,00 |
| 09.12.2020 | 20,90 | 21,07 | 20,44 | 20,59 | -1,48% | 38.176,00 |
| 08.12.2020 | 20,77 | 20,90 | 20,73 | 20,90 | 1,06% | 21.689,00 |
| 07.12.2020 | 21,29 | 21,29 | 20,68 | 20,68 | -1,94% | 16.783,00 |
| 04.12.2020 | 20,73 | 21,28 | 20,73 | 21,09 | 2,38% | 13.684,00 |
| 03.12.2020 | 20,81 | 20,81 | 20,50 | 20,60 | -0,10% | 20.882,00 |
| 02.12.2020 | 20,45 | 20,73 | 20,41 | 20,62 | 1,08% | 21.253,00 |
| 01.12.2020 | 20,53 | 20,98 | 20,13 | 20,40 | -0,63% | 13.584,00 |
| 30.11.2020 | 20,97 | 21,02 | 20,53 | 20,53 | -2,10% | 32.179,00 |
| 27.11.2020 | 21,29 | 21,29 | 20,97 | 20,97 | -0,76% | 8.446,00 |
| 25.11.2020 | 21,00 | 21,30 | 20,93 | 21,13 | 0,67% | 8.904,00 |
| 24.11.2020 | 20,65 | 21,18 | 20,64 | 20,99 | 2,89% | 24.451,00 |
| 23.11.2020 | 19,39 | 20,40 | 19,39 | 20,40 | 5,43% | 16.303,00 |
| 20.11.2020 | 19,33 | 19,42 | 19,10 | 19,35 | 0,10% | 21.616,00 |
| 19.11.2020 | 19,10 | 19,39 | 18,76 | 19,33 | 1,36% | 66.265,00 |
| 18.11.2020 | 19,40 | 19,51 | 19,06 | 19,07 | -1,70% | 35.400,00 |
| 17.11.2020 | 19,67 | 19,67 | 19,40 | 19,40 | -1,37% | 23.654,00 |
| 16.11.2020 | 20,35 | 20,35 | 19,55 | 19,67 | -1,30% | 34.898,00 |
| 13.11.2020 | 19,83 | 19,97 | 19,70 | 19,93 | 1,22% | 9.857,00 |
| 12.11.2020 | 19,47 | 19,95 | 19,47 | 19,69 | 0,87% | 43.409,00 |
| 11.11.2020 | 19,75 | 19,86 | 19,35 | 19,52 | -1,71% | 96.549,00 |
| 10.11.2020 | 19,48 | 20,00 | 19,08 | 19,86 | 1,02% | 82.701,00 |
| 09.11.2020 | 19,49 | 19,77 | 18,84 | 19,66 | 7,37% | 106.990,00 |
| 06.11.2020 | 18,56 | 18,56 | 18,31 | 18,31 | -1,35% | 60.046,00 |