Genesis Energy, L.P. GEL
NYSE · Vereinigte Staaten · Prozessindustrie
$13,70-0,06 (-0,44 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,70 | -0,44 % | $13,69 | $14,08 | $13,55 | 75,40K |
| 2026-09-30 | $13,76 | -0,43 % | $13,83 | $13,83 | $13,63 | 256,20K |
| 2026-09-29 | $13,82 | -1,71 % | $13,95 | $13,97 | $13,75 | 332,50K |
| 2026-09-28 | $14,06 | -0,78 % | $14,31 | $14,31 | $13,94 | 223,80K |
| 2026-09-25 | $14,17 | -1,12 % | $14,35 | $14,43 | $14,12 | 189,00K |
| 2026-09-24 | $14,33 | -2,25 % | $14,79 | $14,79 | $14,32 | 246,40K |
| 2026-09-23 | $14,66 | +0,14 % | $14,79 | $14,87 | $14,66 | 163,50K |
| 2026-09-22 | $14,64 | -2,59 % | $14,96 | $15,32 | $14,60 | 795,70K |
| 2026-09-21 | $15,03 | +2,59 % | $14,72 | $15,08 | $14,72 | 325,40K |
| 2026-09-18 | $14,65 | -3,49 % | $15,20 | $15,26 | $14,47 | 883,10K |
| 2026-09-17 | $15,18 | -0,91 % | $15,32 | $15,57 | $15,16 | 202,80K |
| 2026-09-16 | $15,32 | -0,07 % | $15,30 | $15,55 | $15,10 | 167,10K |
| 2026-09-15 | $15,33 | -0,65 % | $15,39 | $15,51 | $15,31 | 178,70K |
| 2026-09-14 | $15,43 | -1,03 % | $15,64 | $15,77 | $15,35 | 464,40K |
| 2026-09-11 | $15,59 | -1,70 % | $15,70 | $15,84 | $15,45 | 167,10K |
| 2026-09-10 | $15,86 | +1,15 % | $15,80 | $15,99 | $15,62 | 516,50K |
| 2026-09-09 | $15,68 | -0,76 % | $16,00 | $16,29 | $15,65 | 460,10K |
| 2026-09-08 | $15,80 | -0,32 % | $15,79 | $16,06 | $15,78 | 278,70K |
| 2026-09-04 | $15,85 | -2,04 % | $16,17 | $16,22 | $15,80 | 358,00K |
| 2026-09-03 | $16,18 | -0,43 % | $16,29 | $16,46 | $16,14 | 205,90K |
| 2026-09-02 | $16,25 | -1,93 % | $16,63 | $16,67 | $16,20 | 364,90K |
| 2026-09-01 | $16,57 | +1,53 % | $16,45 | $16,61 | $16,13 | 201,60K |
| 2026-08-31 | $16,32 | +1,62 % | $16,12 | $16,47 | $16,10 | 147,40K |
| 2026-08-28 | $16,06 | -2,07 % | $16,50 | $16,50 | $16,02 | 154,80K |
| 2026-08-27 | $16,40 | -0,24 % | $16,29 | $16,45 | $15,97 | 86,80K |
| 2026-08-26 | $16,44 | +2,11 % | $16,15 | $16,44 | $16,15 | 193,10K |
| 2026-08-25 | $16,10 | -0,31 % | $16,13 | $16,19 | $16,01 | 162,50K |
| 2026-08-24 | $16,15 | -0,31 % | $16,20 | $16,21 | $16,04 | 84,40K |
| 2026-08-21 | $16,20 | +1,00 % | $16,04 | $16,28 | $15,91 | 144,40K |
| 2026-08-20 | $16,04 | -0,37 % | $16,11 | $16,19 | $16,00 | 146,80K |
| 2026-08-19 | $16,10 | +0,63 % | $16,13 | $16,20 | $15,82 | 216,40K |
| 2026-08-18 | $16,00 | 0,00 % | $16,15 | $16,16 | $15,83 | 239,90K |
| 2026-08-17 | $16,00 | +1,14 % | $15,96 | $16,04 | $15,62 | 139,60K |
| 2026-08-14 | $15,82 | +0,70 % | $15,81 | $15,96 | $15,72 | 408,20K |
| 2026-08-13 | $15,71 | -1,01 % | $15,87 | $15,94 | $15,64 | 225,00K |
| 2026-08-12 | $15,87 | +2,45 % | $15,36 | $15,88 | $15,36 | 202,20K |
| 2026-08-11 | $15,49 | -0,39 % | $15,45 | $15,96 | $15,35 | 271,60K |
| 2026-08-10 | $15,55 | +3,12 % | $15,27 | $15,58 | $15,14 | 737,90K |
| 2026-08-07 | $15,08 | -0,66 % | $15,24 | $15,43 | $14,92 | 228,30K |
| 2026-08-06 | $15,18 | +2,15 % | $15,70 | $15,85 | $15,14 | 304,80K |
| 2026-08-05 | $14,86 | -1,46 % | $14,99 | $15,21 | $14,72 | 235,30K |
| 2026-08-04 | $15,08 | -2,33 % | $15,28 | $15,31 | $14,95 | 217,10K |
| 2026-08-03 | $15,44 | +0,85 % | $15,36 | $15,49 | $15,00 | 250,10K |
| 2026-07-31 | $15,31 | +0,20 % | $15,16 | $15,33 | $14,93 | 300,70K |
| 2026-07-30 | $15,28 | +2,55 % | $14,90 | $15,40 | $14,74 | 183,80K |
| 2026-07-29 | $14,90 | +1,02 % | $15,00 | $15,30 | $14,80 | 146,40K |
| 2026-07-28 | $14,75 | -0,47 % | $14,82 | $15,17 | $14,69 | 66,40K |
| 2026-07-27 | $14,82 | -1,33 % | $14,90 | $15,24 | $14,72 | 383,00K |
| 2026-07-24 | $15,02 | -0,53 % | $15,16 | $15,45 | $15,01 | 148,20K |
| 2026-07-23 | $15,10 | +1,00 % | $15,04 | $15,28 | $14,75 | 190,40K |
| 2026-07-22 | $14,95 | +1,70 % | $14,90 | $14,97 | $14,72 | 138,00K |
| 2026-07-21 | $14,70 | +0,07 % | $14,65 | $14,78 | $14,57 | 119,30K |
| 2026-07-20 | $14,69 | +0,34 % | $14,66 | $14,97 | $14,59 | 153,20K |
| 2026-07-17 | $14,64 | -1,94 % | $14,90 | $15,12 | $14,55 | 171,20K |
| 2026-07-16 | $14,93 | +3,47 % | $14,39 | $15,06 | $14,39 | 180,10K |
| 2026-07-15 | $14,43 | -1,03 % | $14,58 | $14,79 | $14,36 | 161,80K |
| 2026-07-14 | $14,58 | -0,55 % | $14,61 | $14,86 | $14,56 | 229,70K |
| 2026-07-13 | $14,66 | +0,69 % | $14,56 | $14,76 | $14,50 | 184,30K |
| 2026-07-10 | $14,56 | -2,48 % | $14,99 | $14,99 | $14,48 | 77,30K |
| 2026-07-09 | $14,93 | -0,27 % | $14,94 | $15,03 | $14,78 | 122,30K |
| 2026-07-08 | $14,97 | +0,13 % | $14,95 | $15,05 | $14,72 | 358,70K |
| 2026-07-07 | $14,95 | +5,28 % | $14,29 | $15,11 | $14,29 | 202,40K |
| 2026-07-06 | $14,20 | 0,00 % | $14,25 | $14,44 | $14,10 | 179,10K |
| 2026-07-02 | $14,20 | +0,92 % | $14,17 | $14,40 | $14,07 | 118,20K |
| 2026-07-01 | $14,07 | -0,71 % | $14,16 | $14,42 | $13,96 | 150,80K |
| 2026-06-30 | $14,17 | +0,78 % | $14,00 | $14,32 | $14,00 | 219,00K |
| 2026-06-29 | $14,06 | -0,35 % | $14,10 | $14,20 | $13,90 | 276,00K |
| 2026-06-26 | $14,11 | +0,64 % | $14,08 | $14,22 | $13,92 | 194,90K |
| 2026-06-25 | $14,02 | +1,08 % | $13,75 | $14,62 | $13,75 | 262,50K |
| 2026-06-24 | $13,87 | -2,73 % | $14,13 | $14,25 | $13,82 | 543,70K |
| 2026-06-23 | $14,26 | +0,35 % | $14,16 | $14,44 | $14,16 | 160,60K |
| 2026-06-22 | $14,21 | -1,80 % | $14,50 | $14,50 | $14,04 | 378,10K |
| 2026-06-18 | $14,47 | +2,05 % | $14,06 | $14,92 | $13,80 | 3,04M |
| 2026-06-17 | $14,18 | -1,80 % | $14,35 | $14,59 | $13,92 | 594,40K |
| 2026-06-16 | $14,44 | 0,00 % | $14,16 | $14,49 | $14,12 | 349,20K |
| 2026-06-15 | $14,44 | -4,56 % | $15,05 | $15,05 | $14,35 | 1,08M |
| 2026-06-12 | $15,13 | -3,38 % | $15,65 | $15,65 | $14,80 | 727,00K |
| 2026-06-11 | $15,66 | +0,71 % | $15,70 | $15,88 | $15,47 | 114,90K |
| 2026-06-10 | $15,55 | +1,70 % | $15,50 | $15,83 | $15,47 | 120,20K |
| 2026-06-09 | $15,29 | -1,16 % | $15,42 | $15,58 | $15,28 | 202,30K |
| 2026-06-08 | $15,47 | -1,02 % | $15,78 | $15,94 | $15,30 | 97,00K |
| 2026-06-05 | $15,63 | -0,19 % | $15,76 | $15,76 | $15,40 | 132,50K |
| 2026-06-04 | $15,66 | +3,09 % | $15,22 | $15,97 | $15,22 | 331,50K |
| 2026-06-03 | $15,19 | -2,32 % | $15,55 | $15,85 | $15,19 | 195,50K |
| 2026-06-02 | $15,55 | +2,50 % | $15,06 | $15,62 | $15,06 | 291,30K |
| 2026-06-01 | $15,17 | +0,93 % | $15,15 | $15,48 | $15,09 | 199,30K |
| 2026-05-29 | $15,03 | -2,21 % | $15,22 | $15,29 | $14,92 | 315,50K |
| 2026-05-28 | $15,37 | +1,12 % | $15,26 | $15,47 | $15,19 | 227,30K |
| 2026-05-27 | $15,20 | -0,85 % | $15,40 | $15,42 | $15,17 | 356,50K |
| 2026-05-26 | $15,33 | -5,25 % | $16,06 | $16,26 | $15,26 | 318,10K |