Echtzeit-Aktienkurs NuStar Logistics
Bid:
Ask:
Aktienkurse zur NuStar Logistics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,30 | 25,40 | 25,30 | 25,39 | 0,28% | 11.225,00 |
| 02.05.2024 | 25,28 | 25,35 | 25,28 | 25,32 | -0,20% | 11.816,00 |
| 01.05.2024 | 25,31 | 25,40 | 25,28 | 25,37 | 0,04% | 17.138,00 |
| 30.04.2024 | 25,25 | 25,36 | 25,25 | 25,36 | 0,44% | 29.171,00 |
| 29.04.2024 | 25,25 | 25,28 | 25,25 | 25,25 | 0,00% | 9.662,00 |
| 26.04.2024 | 25,24 | 25,27 | 25,24 | 25,25 | 0,08% | 21.171,00 |
| 25.04.2024 | 25,21 | 25,26 | 25,21 | 25,23 | 0,00% | 32.639,00 |
| 24.04.2024 | 25,20 | 25,27 | 25,20 | 25,23 | 0,00% | 20.265,00 |
| 23.04.2024 | 25,20 | 25,25 | 25,20 | 25,23 | 0,16% | 20.386,00 |
| 22.04.2024 | 25,19 | 25,25 | 25,19 | 25,19 | -0,04% | 31.460,00 |
| 19.04.2024 | 25,22 | 25,25 | 25,19 | 25,20 | -0,12% | 46.401,00 |
| 18.04.2024 | 25,22 | 25,24 | 25,22 | 25,23 | 0,04% | 27.829,00 |
| 17.04.2024 | 25,20 | 25,24 | 25,20 | 25,22 | 0,08% | 25.395,00 |
| 16.04.2024 | 25,17 | 25,22 | 25,17 | 25,20 | 0,12% | 43.311,00 |
| 15.04.2024 | 25,18 | 25,20 | 25,15 | 25,17 | -0,20% | 123.660,00 |
| 12.04.2024 | 25,25 | 25,25 | 25,21 | 25,22 | 0,00% | 31.918,00 |
| 11.04.2024 | 25,23 | 25,27 | 25,21 | 25,22 | -0,05% | 16.859,00 |
| 10.04.2024 | 25,25 | 25,28 | 25,22 | 25,23 | -0,19% | 47.131,00 |
| 09.04.2024 | 25,32 | 25,32 | 25,25 | 25,28 | -0,24% | 107.079,00 |
| 08.04.2024 | 25,38 | 25,38 | 25,31 | 25,34 | 0,00% | 13.393,00 |
| 05.04.2024 | 25,36 | 25,39 | 25,31 | 25,34 | -0,12% | 33.308,00 |
| 04.04.2024 | 25,36 | 25,37 | 25,35 | 25,37 | 0,12% | 13.330,00 |
| 03.04.2024 | 25,30 | 25,38 | 25,29 | 25,34 | 0,16% | 26.336,00 |
| 02.04.2024 | 25,25 | 25,34 | 25,25 | 25,30 | -0,08% | 20.091,00 |
| 01.04.2024 | 25,25 | 25,37 | 25,25 | 25,32 | 0,80% | 52.347,00 |
| 28.03.2024 | 25,51 | 25,59 | 25,12 | 25,12 | -3,35% | 223.751,00 |
| 27.03.2024 | 25,93 | 26,00 | 25,92 | 25,99 | 0,00% | 30.335,00 |
| 26.03.2024 | 26,00 | 26,07 | 25,93 | 25,99 | 0,15% | 28.742,00 |
| 25.03.2024 | 26,10 | 26,10 | 25,95 | 25,95 | -0,50% | 13.142,00 |
| 22.03.2024 | 26,08 | 26,08 | 25,96 | 26,08 | 0,00% | 15.432,00 |
| 21.03.2024 | 25,89 | 26,10 | 25,89 | 26,08 | 0,38% | 17.164,00 |
| 20.03.2024 | 25,99 | 26,05 | 25,98 | 25,98 | 0,00% | 16.087,00 |
| 19.03.2024 | 25,91 | 26,01 | 25,91 | 25,98 | 0,04% | 14.386,00 |
| 18.03.2024 | 25,95 | 25,97 | 25,87 | 25,97 | -0,12% | 15.752,00 |
| 15.03.2024 | 25,90 | 26,00 | 25,88 | 26,00 | 0,39% | 30.864,00 |
| 14.03.2024 | 25,87 | 25,96 | 25,86 | 25,90 | 0,19% | 19.452,00 |
| 13.03.2024 | 25,85 | 25,92 | 25,81 | 25,85 | 0,02% | 17.795,00 |
| 12.03.2024 | 25,85 | 25,85 | 25,80 | 25,85 | 0,06% | 11.173,00 |
| 11.03.2024 | 25,75 | 25,84 | 25,75 | 25,83 | 0,01% | 17.753,00 |
| 08.03.2024 | 25,76 | 25,83 | 25,76 | 25,83 | 0,57% | 90.196,00 |
| 07.03.2024 | 25,90 | 25,97 | 25,51 | 25,68 | -0,81% | 105.965,00 |
| 06.03.2024 | 25,95 | 25,95 | 25,87 | 25,89 | 0,08% | 11.869,00 |
| 05.03.2024 | 25,80 | 25,93 | 25,80 | 25,87 | 0,08% | 24.290,00 |
| 04.03.2024 | 25,97 | 25,97 | 25,80 | 25,85 | -0,42% | 17.642,00 |
| 01.03.2024 | 25,92 | 26,09 | 25,84 | 25,96 | -0,27% | 28.536,00 |
| 29.02.2024 | 25,75 | 26,19 | 25,75 | 26,03 | 1,01% | 102.637,00 |
| 28.02.2024 | 25,72 | 25,78 | 25,72 | 25,77 | 0,00% | 39.938,00 |
| 27.02.2024 | 25,76 | 25,77 | 25,75 | 25,77 | 0,00% | 60.035,00 |
| 26.02.2024 | 25,74 | 25,77 | 25,74 | 25,77 | -0,04% | 64.456,00 |
| 23.02.2024 | 25,75 | 25,78 | 25,74 | 25,78 | 0,19% | 7.989,00 |
| 22.02.2024 | 25,77 | 25,77 | 25,72 | 25,73 | 0,04% | 32.300,00 |
| 21.02.2024 | 25,72 | 25,78 | 25,72 | 25,72 | 0,00% | 20.700,00 |
| 20.02.2024 | 25,72 | 25,75 | 25,71 | 25,72 | 0,00% | 36.676,00 |
| 16.02.2024 | 25,70 | 25,74 | 25,70 | 25,72 | -0,06% | 45.374,00 |
| 15.02.2024 | 25,71 | 25,78 | 25,71 | 25,74 | 0,10% | 39.466,00 |
| 14.02.2024 | 25,72 | 25,73 | 25,70 | 25,71 | 0,00% | 36.628,00 |
| 13.02.2024 | 25,71 | 25,75 | 25,68 | 25,71 | -0,16% | 41.341,00 |
| 12.02.2024 | 25,68 | 25,75 | 25,68 | 25,75 | 0,27% | 49.205,00 |
| 09.02.2024 | 25,61 | 25,72 | 25,61 | 25,68 | -0,16% | 27.716,00 |
| 08.02.2024 | 25,71 | 25,72 | 25,66 | 25,72 | 0,08% | 40.007,00 |
| 07.02.2024 | 25,65 | 25,70 | 25,65 | 25,70 | 0,23% | 74.954,00 |
| 06.02.2024 | 25,66 | 25,68 | 25,57 | 25,64 | -0,16% | 117.692,00 |
| 05.02.2024 | 25,61 | 25,70 | 25,57 | 25,68 | -0,05% | 62.040,00 |
| 02.02.2024 | 25,66 | 25,72 | 25,65 | 25,69 | -0,07% | 48.235,00 |
| 01.02.2024 | 25,85 | 25,85 | 25,51 | 25,71 | -0,58% | 97.195,00 |
| 31.01.2024 | 25,66 | 25,86 | 25,66 | 25,86 | 0,70% | 123.088,00 |
| 30.01.2024 | 25,70 | 25,73 | 25,67 | 25,68 | -0,19% | 52.590,00 |
| 29.01.2024 | 25,65 | 25,75 | 25,65 | 25,73 | 0,04% | 85.285,00 |
| 26.01.2024 | 25,66 | 25,74 | 25,66 | 25,72 | 0,23% | 61.055,00 |
| 25.01.2024 | 25,65 | 25,71 | 25,59 | 25,66 | 0,31% | 47.035,00 |
| 24.01.2024 | 25,48 | 25,60 | 25,48 | 25,58 | 0,20% | 56.827,00 |
| 23.01.2024 | 25,50 | 25,54 | 25,48 | 25,53 | 0,12% | 72.585,00 |
| 22.01.2024 | 25,69 | 25,69 | 25,35 | 25,50 | -4,35% | 491.202,00 |
| 19.01.2024 | 26,59 | 26,66 | 26,55 | 26,66 | 0,26% | 11.078,00 |
| 18.01.2024 | 26,58 | 26,59 | 26,45 | 26,59 | 0,08% | 14.565,00 |
| 17.01.2024 | 26,50 | 26,59 | 26,48 | 26,57 | 0,15% | 16.445,00 |
| 16.01.2024 | 26,49 | 26,55 | 26,43 | 26,53 | 0,53% | 17.673,00 |
| 12.01.2024 | 26,42 | 26,50 | 26,39 | 26,39 | -0,15% | 3.614,00 |
| 11.01.2024 | 26,31 | 26,56 | 26,28 | 26,43 | -0,11% | 13.950,00 |
| 10.01.2024 | 26,67 | 26,67 | 26,20 | 26,46 | -0,64% | 18.780,00 |
| 09.01.2024 | 26,63 | 26,71 | 26,57 | 26,63 | 0,23% | 7.859,00 |
| 08.01.2024 | 26,09 | 26,74 | 26,02 | 26,57 | 2,04% | 36.734,00 |
| 05.01.2024 | 26,13 | 26,20 | 26,00 | 26,04 | -0,23% | 24.922,00 |
| 04.01.2024 | 26,02 | 26,15 | 26,01 | 26,10 | 0,19% | 23.648,00 |
| 03.01.2024 | 25,96 | 26,13 | 25,95 | 26,05 | 0,15% | 46.189,00 |
| 02.01.2024 | 25,88 | 26,13 | 25,88 | 26,01 | 0,50% | 43.367,00 |
| 29.12.2023 | 26,39 | 26,48 | 25,88 | 25,88 | -1,90% | 149.400,00 |
| 28.12.2023 | 26,75 | 26,89 | 26,27 | 26,38 | -3,11% | 36.924,00 |
| 27.12.2023 | 27,22 | 27,40 | 27,05 | 27,23 | 0,04% | 26.047,00 |
| 26.12.2023 | 27,30 | 27,40 | 27,20 | 27,22 | -0,44% | 34.190,00 |
| 22.12.2023 | 27,43 | 27,47 | 27,32 | 27,34 | -0,33% | 13.905,00 |
| 21.12.2023 | 27,35 | 27,46 | 27,30 | 27,43 | 0,44% | 13.265,00 |
| 20.12.2023 | 27,32 | 27,33 | 27,23 | 27,31 | 0,15% | 14.693,00 |
| 19.12.2023 | 27,10 | 27,29 | 27,08 | 27,27 | 0,35% | 23.389,00 |
| 18.12.2023 | 27,12 | 27,25 | 27,05 | 27,17 | 0,20% | 38.301,00 |
| 15.12.2023 | 27,12 | 27,13 | 27,02 | 27,12 | 0,00% | 18.083,00 |
| 14.12.2023 | 27,04 | 27,15 | 27,00 | 27,12 | 0,30% | 44.455,00 |
| 13.12.2023 | 27,07 | 27,13 | 26,94 | 27,04 | -0,11% | 29.566,00 |
| 12.12.2023 | 26,96 | 27,08 | 26,90 | 27,07 | 0,63% | 17.309,00 |
| 11.12.2023 | 26,78 | 26,95 | 26,78 | 26,90 | 0,22% | 7.339,00 |