NGL Energy Partners LP NGL
NYSE · Vereinigte Staaten · Industriedienstleistungen
$15,05+0,31 (+2,10 %)
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 | $14,96 | +1,49 % | $14,80 | $14,99 | $14,72 | 94,34K |
| 2026-09-30 | $14,74 | -0,41 % | $14,81 | $14,84 | $14,56 | 310,90K |
| 2026-09-29 | $14,80 | -0,54 % | $14,81 | $14,97 | $14,50 | 171,70K |
| 2026-09-28 | $14,88 | -1,46 % | $15,20 | $15,20 | $14,67 | 94,70K |
| 2026-09-25 | $15,10 | -1,63 % | $15,40 | $15,62 | $15,05 | 220,00K |
| 2026-09-24 | $15,35 | -3,70 % | $15,83 | $15,98 | $15,34 | 129,90K |
| 2026-09-23 | $15,94 | -1,30 % | $16,08 | $16,13 | $15,75 | 141,90K |
| 2026-09-22 | $16,15 | -0,80 % | $16,36 | $16,41 | $16,00 | 87,70K |
| 2026-09-21 | $16,28 | +1,43 % | $15,70 | $16,58 | $15,61 | 189,50K |
| 2026-09-18 | $16,05 | -2,90 % | $16,37 | $16,69 | $15,94 | 404,10K |
| 2026-09-17 | $16,53 | +1,22 % | $16,35 | $16,77 | $16,23 | 75,70K |
| 2026-09-16 | $16,33 | -5,11 % | $17,08 | $17,26 | $16,25 | 318,00K |
| 2026-09-15 | $17,21 | -0,46 % | $17,55 | $17,64 | $17,16 | 50,50K |
| 2026-09-14 | $17,29 | -1,65 % | $17,38 | $17,62 | $17,13 | 386,00K |
| 2026-09-11 | $17,58 | -0,51 % | $17,46 | $17,92 | $17,46 | 67,60K |
| 2026-09-10 | $17,67 | -0,23 % | $17,78 | $17,95 | $17,40 | 117,30K |
| 2026-09-09 | $17,71 | +0,80 % | $17,80 | $18,26 | $17,65 | 139,30K |
| 2026-09-08 | $17,57 | -1,01 % | $17,60 | $18,40 | $17,57 | 189,90K |
| 2026-09-04 | $17,75 | -2,37 % | $18,32 | $18,32 | $17,62 | 117,70K |
| 2026-09-03 | $18,18 | -2,73 % | $18,50 | $18,59 | $18,08 | 122,40K |
| 2026-09-02 | $18,69 | +1,96 % | $18,57 | $18,98 | $18,42 | 364,50K |
| 2026-09-01 | $18,33 | -3,37 % | $19,00 | $19,06 | $17,63 | 254,30K |
| 2026-08-31 | $18,97 | +5,27 % | $18,22 | $18,99 | $18,21 | 409,80K |
| 2026-08-28 | $18,02 | +2,85 % | $17,77 | $18,36 | $17,63 | 208,50K |
| 2026-08-27 | $17,52 | +1,86 % | $17,06 | $17,57 | $17,00 | 142,40K |
| 2026-08-26 | $17,20 | -1,77 % | $17,59 | $17,93 | $16,96 | 206,40K |
| 2026-08-25 | $17,51 | +7,23 % | $16,31 | $17,69 | $16,31 | 521,40K |
| 2026-08-24 | $16,33 | -2,86 % | $16,11 | $16,58 | $15,59 | 283,70K |
| 2026-08-21 | $16,81 | -1,41 % | $17,07 | $17,10 | $16,59 | 108,30K |
| 2026-08-20 | $17,05 | +0,71 % | $17,10 | $17,33 | $17,00 | 76,10K |
| 2026-08-19 | $16,93 | -2,70 % | $17,21 | $17,65 | $16,66 | 156,40K |
| 2026-08-18 | $17,40 | -5,23 % | $18,50 | $18,59 | $17,23 | 182,80K |
| 2026-08-17 | $18,36 | +2,17 % | $18,05 | $18,64 | $18,01 | 373,70K |
| 2026-08-14 | $17,97 | +5,09 % | $17,19 | $18,07 | $17,15 | 593,30K |
| 2026-08-13 | $17,10 | +0,65 % | $17,02 | $17,45 | $16,94 | 250,30K |
| 2026-08-12 | $16,99 | -0,59 % | $17,00 | $17,50 | $16,91 | 203,30K |
| 2026-08-11 | $17,09 | -0,35 % | $17,35 | $17,74 | $17,08 | 247,70K |
| 2026-08-10 | $17,15 | +1,60 % | $16,92 | $17,50 | $16,92 | 299,50K |
| 2026-08-07 | $16,88 | -2,71 % | $17,12 | $17,39 | $16,67 | 195,40K |
| 2026-08-06 | $17,35 | +2,06 % | $17,25 | $17,43 | $16,88 | 224,30K |
| 2026-08-05 | $17,00 | +7,26 % | $17,00 | $18,00 | $16,15 | 550,50K |
| 2026-08-04 | $15,85 | -0,94 % | $15,74 | $16,05 | $15,60 | 157,50K |
| 2026-08-03 | $16,00 | -2,38 % | $15,00 | $16,20 | $15,00 | 237,80K |
| 2026-07-31 | $16,39 | +1,80 % | $16,16 | $16,41 | $15,81 | 531,30K |
| 2026-07-30 | $16,10 | +3,74 % | $15,63 | $16,27 | $15,01 | 356,10K |
| 2026-07-29 | $15,52 | +3,40 % | $15,01 | $15,58 | $15,00 | 181,60K |
| 2026-07-28 | $15,01 | -0,07 % | $15,00 | $15,27 | $15,00 | 103,20K |
| 2026-07-27 | $15,02 | -3,47 % | $15,48 | $15,65 | $15,00 | 113,20K |
| 2026-07-24 | $15,56 | -3,23 % | $16,15 | $16,24 | $15,37 | 104,00K |
| 2026-07-23 | $16,08 | -0,43 % | $16,15 | $16,20 | $15,78 | 43,20K |
| 2026-07-22 | $16,15 | +2,67 % | $15,72 | $16,18 | $15,72 | 165,00K |
| 2026-07-21 | $15,73 | +2,08 % | $15,36 | $15,80 | $15,34 | 133,00K |
| 2026-07-20 | $15,41 | +1,65 % | $15,40 | $15,50 | $15,00 | 79,50K |
| 2026-07-17 | $15,16 | -1,04 % | $15,21 | $15,59 | $15,00 | 124,30K |
| 2026-07-16 | $15,32 | +0,13 % | $15,10 | $15,71 | $15,04 | 63,30K |
| 2026-07-15 | $15,30 | -0,39 % | $15,72 | $15,80 | $14,75 | 163,20K |
| 2026-07-14 | $15,36 | -0,84 % | $15,97 | $15,97 | $14,56 | 93,50K |
| 2026-07-13 | $15,49 | +6,46 % | $14,64 | $15,71 | $14,64 | 249,60K |
| 2026-07-10 | $14,55 | -7,91 % | $15,28 | $15,52 | $14,26 | 394,50K |
| 2026-07-09 | $15,80 | +0,70 % | $15,44 | $15,91 | $15,36 | 68,30K |
| 2026-07-08 | $15,69 | +1,75 % | $15,54 | $15,87 | $15,15 | 177,00K |
| 2026-07-07 | $15,42 | +2,80 % | $15,07 | $15,68 | $14,89 | 77,80K |
| 2026-07-06 | $15,00 | -1,25 % | $15,01 | $15,43 | $14,36 | 139,50K |
| 2026-07-02 | $15,19 | -3,37 % | $15,72 | $15,93 | $15,15 | 75,00K |
| 2026-07-01 | $15,72 | -1,32 % | $15,68 | $15,96 | $15,63 | 117,20K |
| 2026-06-30 | $15,93 | -0,44 % | $15,88 | $16,36 | $15,70 | 225,10K |
| 2026-06-29 | $16,00 | +0,38 % | $15,79 | $16,18 | $15,36 | 229,40K |
| 2026-06-26 | $15,94 | -0,44 % | $15,75 | $16,24 | $15,75 | 129,30K |
| 2026-06-25 | $16,01 | +2,04 % | $15,70 | $16,23 | $15,57 | 561,50K |
| 2026-06-24 | $15,69 | -4,68 % | $16,66 | $16,66 | $15,63 | 256,40K |
| 2026-06-23 | $16,46 | +0,55 % | $16,34 | $16,64 | $16,12 | 161,60K |
| 2026-06-22 | $16,37 | +2,38 % | $15,78 | $16,61 | $15,78 | 205,60K |
| 2026-06-18 | $15,99 | +1,91 % | $15,50 | $16,00 | $15,10 | 693,30K |
| 2026-06-17 | $15,69 | -1,01 % | $15,66 | $15,99 | $15,27 | 252,00K |
| 2026-06-16 | $15,85 | -0,94 % | $15,97 | $16,31 | $15,28 | 302,10K |
| 2026-06-15 | $16,00 | -3,26 % | $16,12 | $16,46 | $15,65 | 330,90K |
| 2026-06-12 | $16,54 | +5,62 % | $15,75 | $16,73 | $15,75 | 674,10K |
| 2026-06-11 | $15,66 | -1,20 % | $15,80 | $16,12 | $15,22 | 165,60K |
| 2026-06-10 | $15,85 | +1,02 % | $15,56 | $16,08 | $15,26 | 171,40K |
| 2026-06-09 | $15,69 | -1,20 % | $15,64 | $16,10 | $15,26 | 264,20K |
| 2026-06-08 | $15,88 | +4,34 % | $15,34 | $15,88 | $15,12 | 355,80K |
| 2026-06-05 | $15,22 | -4,87 % | $15,89 | $15,89 | $15,21 | 217,20K |
| 2026-06-04 | $16,00 | -1,72 % | $16,22 | $16,30 | $15,76 | 126,80K |
| 2026-06-03 | $16,28 | -1,51 % | $16,41 | $16,88 | $16,00 | 299,10K |
| 2026-06-02 | $16,53 | -3,16 % | $16,88 | $17,40 | $16,38 | 462,00K |
| 2026-06-01 | $17,07 | -0,18 % | $17,04 | $17,44 | $17,00 | 297,10K |
| 2026-05-29 | $17,10 | +5,04 % | $15,55 | $17,43 | $15,55 | 1,76M |
| 2026-05-28 | $16,28 | -2,98 % | $16,67 | $17,49 | $16,03 | 232,20K |
| 2026-05-27 | $16,78 | -5,62 % | $17,35 | $17,92 | $16,51 | 290,00K |
| 2026-05-26 | $17,78 | -1,82 % | $18,30 | $18,55 | $17,71 | 278,10K |