Energy Transfer LP ET
NYSE · Vereinigte Staaten · Industriedienstleistungen
$19,77-0,14 (-0,70 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19,77 | -0,70 % | $20,03 | $20,07 | $19,67 | 8,82M |
| 2026-09-29 | $19,91 | -0,95 % | $19,94 | $20,01 | $19,77 | 10,28M |
| 2026-09-28 | $20,10 | -0,45 % | $20,27 | $20,39 | $19,93 | 9,16M |
| 2026-09-25 | $20,19 | -0,69 % | $20,31 | $20,34 | $20,05 | 15,11M |
| 2026-09-24 | $20,33 | -0,78 % | $20,52 | $20,62 | $20,33 | 9,59M |
| 2026-09-23 | $20,49 | +0,44 % | $20,53 | $20,71 | $20,43 | 6,78M |
| 2026-09-22 | $20,40 | -2,39 % | $20,75 | $20,99 | $20,40 | 10,30M |
| 2026-09-21 | $20,90 | -1,14 % | $21,08 | $21,12 | $20,77 | 7,43M |
| 2026-09-18 | $21,14 | +0,43 % | $21,02 | $21,28 | $20,95 | 14,17M |
| 2026-09-17 | $21,05 | -0,28 % | $21,14 | $21,22 | $20,99 | 6,95M |
| 2026-09-16 | $21,11 | -1,03 % | $21,35 | $21,42 | $20,99 | 6,78M |
| 2026-09-15 | $21,33 | -0,74 % | $21,52 | $21,63 | $21,25 | 7,50M |
| 2026-09-14 | $21,49 | -0,28 % | $21,63 | $21,67 | $21,34 | 7,33M |
| 2026-09-11 | $21,55 | -0,83 % | $21,61 | $21,76 | $21,36 | 8,15M |
| 2026-09-10 | $21,73 | +0,23 % | $21,79 | $21,84 | $21,56 | 8,04M |
| 2026-09-09 | $21,68 | +0,79 % | $21,58 | $21,72 | $21,49 | 8,05M |
| 2026-09-08 | $21,51 | +0,05 % | $21,55 | $21,63 | $21,37 | 6,99M |
| 2026-09-04 | $21,50 | +0,28 % | $21,38 | $21,55 | $21,26 | 6,01M |
| 2026-09-03 | $21,44 | -0,46 % | $21,53 | $21,58 | $21,42 | 5,93M |
| 2026-09-02 | $21,54 | +0,56 % | $21,40 | $21,60 | $21,23 | 6,92M |
| 2026-09-01 | $21,42 | -0,42 % | $21,66 | $21,77 | $21,42 | 9,25M |
| 2026-08-31 | $21,51 | +0,94 % | $21,45 | $21,54 | $21,37 | 7,05M |
| 2026-08-28 | $21,31 | -0,33 % | $21,38 | $21,50 | $21,24 | 5,04M |
| 2026-08-27 | $21,38 | -0,23 % | $21,36 | $21,44 | $21,15 | 6,41M |
| 2026-08-26 | $21,43 | +1,95 % | $21,00 | $21,50 | $20,96 | 7,61M |
| 2026-08-25 | $21,02 | -0,28 % | $21,00 | $21,17 | $20,97 | 9,19M |
| 2026-08-24 | $21,08 | -0,52 % | $21,28 | $21,36 | $20,99 | 5,53M |
| 2026-08-21 | $21,19 | -0,09 % | $21,25 | $21,34 | $21,06 | 10,14M |
| 2026-08-20 | $21,21 | +0,14 % | $21,30 | $21,44 | $21,10 | 7,98M |
| 2026-08-19 | $21,18 | -1,12 % | $21,52 | $21,64 | $21,15 | 13,51M |
| 2026-08-18 | $21,42 | +2,29 % | $21,10 | $21,43 | $21,08 | 10,28M |
| 2026-08-17 | $20,94 | -0,52 % | $21,04 | $21,07 | $20,86 | 5,34M |
| 2026-08-14 | $21,05 | +1,40 % | $20,78 | $21,10 | $20,78 | 6,95M |
| 2026-08-13 | $20,76 | -0,91 % | $20,93 | $21,12 | $20,75 | 8,12M |
| 2026-08-12 | $20,95 | +0,82 % | $20,78 | $20,96 | $20,72 | 9,00M |
| 2026-08-11 | $20,78 | +0,92 % | $20,58 | $20,88 | $20,58 | 8,36M |
| 2026-08-10 | $20,59 | +2,29 % | $20,24 | $20,63 | $20,20 | 11,74M |
| 2026-08-07 | $20,13 | -2,61 % | $20,20 | $20,44 | $20,11 | 11,09M |
| 2026-08-06 | $20,67 | +1,62 % | $20,56 | $20,81 | $20,49 | 12,52M |
| 2026-08-05 | $20,34 | +0,05 % | $20,46 | $20,60 | $20,19 | 14,11M |
| 2026-08-04 | $20,33 | +0,25 % | $20,57 | $20,68 | $20,31 | 15,66M |
| 2026-08-03 | $20,28 | -0,39 % | $20,40 | $20,48 | $20,20 | 10,89M |
| 2026-07-31 | $20,36 | +0,59 % | $20,29 | $20,44 | $20,16 | 8,69M |
| 2026-07-30 | $20,24 | +0,20 % | $20,26 | $20,31 | $20,14 | 6,11M |
| 2026-07-29 | $20,20 | 0,00 % | $20,42 | $20,53 | $20,12 | 9,54M |
| 2026-07-28 | $20,20 | +1,46 % | $19,92 | $20,25 | $19,90 | 11,41M |
| 2026-07-27 | $19,91 | -2,21 % | $20,19 | $20,29 | $19,86 | 13,16M |
| 2026-07-24 | $20,36 | -0,29 % | $20,40 | $20,52 | $20,35 | 5,91M |
| 2026-07-23 | $20,42 | +0,25 % | $20,54 | $20,56 | $20,33 | 7,15M |
| 2026-07-22 | $20,37 | +0,59 % | $20,26 | $20,54 | $20,26 | 9,02M |
| 2026-07-21 | $20,25 | -0,15 % | $20,31 | $20,44 | $20,15 | 8,97M |
| 2026-07-20 | $20,28 | -0,20 % | $20,33 | $20,56 | $20,26 | 9,68M |
| 2026-07-17 | $20,32 | +0,59 % | $20,35 | $20,46 | $20,25 | 9,52M |
| 2026-07-16 | $20,20 | +1,46 % | $19,93 | $20,26 | $19,93 | 9,00M |
| 2026-07-15 | $19,91 | -0,80 % | $20,02 | $20,18 | $19,86 | 6,96M |
| 2026-07-14 | $20,07 | -0,55 % | $20,23 | $20,34 | $19,97 | 6,00M |
| 2026-07-13 | $20,18 | +2,64 % | $19,79 | $20,21 | $19,78 | 10,01M |
| 2026-07-10 | $19,66 | -0,66 % | $19,79 | $19,86 | $19,50 | 6,60M |
| 2026-07-09 | $19,79 | -0,35 % | $19,86 | $19,91 | $19,69 | 6,28M |
| 2026-07-08 | $19,86 | +0,25 % | $19,95 | $20,03 | $19,75 | 8,86M |
| 2026-07-07 | $19,81 | +2,91 % | $19,45 | $19,97 | $19,44 | 9,27M |
| 2026-07-06 | $19,25 | -0,41 % | $19,33 | $19,54 | $19,25 | 7,19M |
| 2026-07-02 | $19,33 | +1,47 % | $18,99 | $19,36 | $18,99 | 8,63M |
| 2026-07-01 | $19,05 | -0,37 % | $19,06 | $19,22 | $18,95 | 7,33M |
| 2026-06-30 | $19,12 | +0,31 % | $19,07 | $19,24 | $18,94 | 10,60M |
| 2026-06-29 | $19,06 | -0,57 % | $19,17 | $19,25 | $18,95 | 7,69M |
| 2026-06-26 | $19,17 | -0,05 % | $19,07 | $19,25 | $19,04 | 5,30M |
| 2026-06-25 | $19,18 | +1,27 % | $18,90 | $19,27 | $18,86 | 7,35M |
| 2026-06-24 | $18,94 | -1,46 % | $19,08 | $19,16 | $18,81 | 7,86M |
| 2026-06-23 | $19,22 | +1,75 % | $18,83 | $19,31 | $18,76 | 9,27M |
| 2026-06-22 | $18,89 | +0,75 % | $18,77 | $18,99 | $18,74 | 6,80M |
| 2026-06-18 | $18,75 | 0,00 % | $18,62 | $18,93 | $18,46 | 12,46M |
| 2026-06-17 | $18,75 | -0,85 % | $19,00 | $19,06 | $18,72 | 8,30M |
| 2026-06-16 | $18,91 | 0,00 % | $18,75 | $19,09 | $18,75 | 8,72M |
| 2026-06-15 | $18,91 | -0,84 % | $18,70 | $19,12 | $18,66 | 10,87M |
| 2026-06-12 | $19,07 | +1,65 % | $18,77 | $19,22 | $18,68 | 8,28M |
| 2026-06-11 | $18,76 | -1,47 % | $19,10 | $19,18 | $18,76 | 9,62M |
| 2026-06-10 | $19,04 | -0,10 % | $19,12 | $19,26 | $19,02 | 8,58M |
| 2026-06-09 | $19,06 | -1,45 % | $19,30 | $19,34 | $19,01 | 8,07M |
| 2026-06-08 | $19,34 | -0,26 % | $19,46 | $19,49 | $19,25 | 8,64M |
| 2026-06-05 | $19,39 | -1,17 % | $19,56 | $19,68 | $19,38 | 12,26M |
| 2026-06-04 | $19,62 | +0,36 % | $19,42 | $19,68 | $19,40 | 8,31M |
| 2026-06-03 | $19,55 | +0,05 % | $19,61 | $19,79 | $19,48 | 9,18M |
| 2026-06-02 | $19,54 | +1,40 % | $19,23 | $19,62 | $19,18 | 8,09M |
| 2026-06-01 | $19,27 | +0,52 % | $19,21 | $19,44 | $19,18 | 7,95M |
| 2026-05-29 | $19,17 | -1,29 % | $19,36 | $19,41 | $19,11 | 9,98M |
| 2026-05-28 | $19,42 | +0,47 % | $19,42 | $19,57 | $19,32 | 6,80M |
| 2026-05-27 | $19,33 | -1,38 % | $19,50 | $19,66 | $19,33 | 8,65M |
| 2026-05-26 | $19,60 | -2,34 % | $19,87 | $19,89 | $19,54 | 14,02M |
| 2026-05-22 | $20,07 | +0,30 % | $19,99 | $20,19 | $19,92 | 6,87M |