Star Group LP SGU
NYSE · Vereinigte Staaten · Energierohstoffe
$12,67-0,17 (-1,32 %)
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 | $12,94 | +0,78 % | $12,79 | $12,94 | $12,94 | 884 |
| 2026-09-30 | $12,84 | +0,47 % | $12,83 | $13,00 | $12,70 | 42,90K |
| 2026-09-29 | $12,78 | 0,00 % | $12,80 | $12,80 | $12,71 | 8,90K |
| 2026-09-28 | $12,78 | -0,39 % | $12,80 | $12,93 | $12,75 | 22,70K |
| 2026-09-25 | $12,83 | +1,42 % | $12,85 | $12,85 | $12,63 | 7,20K |
| 2026-09-24 | $12,65 | -1,09 % | $12,82 | $12,85 | $12,64 | 21,60K |
| 2026-09-23 | $12,79 | -0,70 % | $12,95 | $12,95 | $12,72 | 20,00K |
| 2026-09-22 | $12,88 | +0,78 % | $12,75 | $12,89 | $12,75 | 12,70K |
| 2026-09-21 | $12,78 | +1,19 % | $12,63 | $12,95 | $12,63 | 27,60K |
| 2026-09-18 | $12,63 | -0,86 % | $12,73 | $12,76 | $12,63 | 42,70K |
| 2026-09-17 | $12,74 | -0,31 % | $12,90 | $12,90 | $12,72 | 16,10K |
| 2026-09-16 | $12,78 | +0,16 % | $12,85 | $12,85 | $12,73 | 16,60K |
| 2026-09-15 | $12,76 | +0,16 % | $12,82 | $12,82 | $12,73 | 9,40K |
| 2026-09-14 | $12,74 | -1,09 % | $12,95 | $12,95 | $12,73 | 8,10K |
| 2026-09-11 | $12,88 | +0,78 % | $12,75 | $12,94 | $12,72 | 21,40K |
| 2026-09-10 | $12,78 | -1,08 % | $12,87 | $12,89 | $12,71 | 26,70K |
| 2026-09-09 | $12,92 | +0,78 % | $12,84 | $12,95 | $12,80 | 10,70K |
| 2026-09-08 | $12,82 | +0,63 % | $12,71 | $12,90 | $12,71 | 26,60K |
| 2026-09-04 | $12,74 | -0,86 % | $12,73 | $12,83 | $12,70 | 12,50K |
| 2026-09-03 | $12,85 | -0,08 % | $12,96 | $12,96 | $12,73 | 9,90K |
| 2026-09-02 | $12,86 | +0,55 % | $12,82 | $12,88 | $12,68 | 29,40K |
| 2026-09-01 | $12,79 | +0,08 % | $12,76 | $12,83 | $12,67 | 8,70K |
| 2026-08-31 | $12,78 | +0,79 % | $12,79 | $12,85 | $12,65 | 62,30K |
| 2026-08-28 | $12,68 | +0,48 % | $12,67 | $12,75 | $12,65 | 19,70K |
| 2026-08-27 | $12,62 | +0,40 % | $12,60 | $12,63 | $12,51 | 9,00K |
| 2026-08-26 | $12,57 | 0,00 % | $12,55 | $12,63 | $12,55 | 9,70K |
| 2026-08-25 | $12,57 | -0,40 % | $12,63 | $12,64 | $12,47 | 9,60K |
| 2026-08-24 | $12,62 | +0,32 % | $12,60 | $12,69 | $12,33 | 19,90K |
| 2026-08-21 | $12,58 | 0,00 % | $12,54 | $12,64 | $12,50 | 6,70K |
| 2026-08-20 | $12,58 | -0,24 % | $12,71 | $12,71 | $12,53 | 12,50K |
| 2026-08-19 | $12,61 | +0,64 % | $12,55 | $12,73 | $12,50 | 17,60K |
| 2026-08-18 | $12,53 | 0,00 % | $12,69 | $12,69 | $12,50 | 15,30K |
| 2026-08-17 | $12,53 | -0,87 % | $12,60 | $12,82 | $12,50 | 26,30K |
| 2026-08-14 | $12,64 | +0,96 % | $12,45 | $12,79 | $12,45 | 21,50K |
| 2026-08-13 | $12,52 | -1,34 % | $12,63 | $12,70 | $12,46 | 45,60K |
| 2026-08-12 | $12,69 | +0,48 % | $12,66 | $12,75 | $12,61 | 5,70K |
| 2026-08-11 | $12,63 | -0,39 % | $12,69 | $12,79 | $12,61 | 16,30K |
| 2026-08-10 | $12,68 | -1,48 % | $12,70 | $12,91 | $12,65 | 12,80K |
| 2026-08-07 | $12,87 | +0,86 % | $12,69 | $13,00 | $12,52 | 26,00K |
| 2026-08-06 | $12,76 | -0,70 % | $12,71 | $12,96 | $12,66 | 16,30K |
| 2026-08-05 | $12,85 | +0,47 % | $12,83 | $12,90 | $12,61 | 40,30K |
| 2026-08-04 | $12,79 | +1,83 % | $12,65 | $12,89 | $12,52 | 31,80K |
| 2026-08-03 | $12,56 | +0,16 % | $12,54 | $12,78 | $12,50 | 36,50K |
| 2026-07-31 | $12,54 | -0,08 % | $12,50 | $12,69 | $12,50 | 15,20K |
| 2026-07-30 | $12,55 | -0,16 % | $12,67 | $12,87 | $12,42 | 40,20K |
| 2026-07-29 | $12,57 | -0,55 % | $12,80 | $12,85 | $12,54 | 27,60K |
| 2026-07-28 | $12,64 | -0,08 % | $12,74 | $12,94 | $12,50 | 25,40K |
| 2026-07-27 | $12,65 | -3,07 % | $12,67 | $12,88 | $12,30 | 34,90K |
| 2026-07-24 | $13,05 | +1,40 % | $12,88 | $13,13 | $12,88 | 44,00K |
| 2026-07-23 | $12,87 | -0,23 % | $13,04 | $13,08 | $12,85 | 8,80K |
| 2026-07-22 | $12,90 | -0,39 % | $12,91 | $13,08 | $12,86 | 10,50K |
| 2026-07-21 | $12,95 | -0,38 % | $12,98 | $13,21 | $12,91 | 30,60K |
| 2026-07-20 | $13,00 | -0,69 % | $12,98 | $13,27 | $12,98 | 45,80K |
| 2026-07-17 | $13,09 | -0,38 % | $13,20 | $13,20 | $13,01 | 8,40K |
| 2026-07-16 | $13,14 | +0,77 % | $13,04 | $13,22 | $13,04 | 7,00K |
| 2026-07-15 | $13,04 | -0,23 % | $12,99 | $13,11 | $12,91 | 8,20K |
| 2026-07-14 | $13,07 | +0,23 % | $12,95 | $13,16 | $12,95 | 21,30K |
| 2026-07-13 | $13,04 | +1,40 % | $12,90 | $13,15 | $12,90 | 16,00K |
| 2026-07-10 | $12,86 | -0,31 % | $12,82 | $13,01 | $12,69 | 20,40K |
| 2026-07-09 | $12,90 | -1,00 % | $12,93 | $13,06 | $12,55 | 25,00K |
| 2026-07-08 | $13,03 | -0,23 % | $12,92 | $13,09 | $12,75 | 19,20K |
| 2026-07-07 | $13,06 | +1,08 % | $13,01 | $13,14 | $12,92 | 21,30K |
| 2026-07-06 | $12,92 | +0,31 % | $12,80 | $13,00 | $12,79 | 15,00K |
| 2026-07-02 | $12,88 | 0,00 % | $12,87 | $12,96 | $12,81 | 10,50K |
| 2026-07-01 | $12,88 | +0,31 % | $12,80 | $13,05 | $12,80 | 7,20K |
| 2026-06-30 | $12,84 | -1,08 % | $13,04 | $13,05 | $12,73 | 11,70K |
| 2026-06-29 | $12,98 | +0,39 % | $12,92 | $13,06 | $12,86 | 16,60K |
| 2026-06-26 | $12,93 | +1,65 % | $12,85 | $12,99 | $12,65 | 18,50K |
| 2026-06-25 | $12,72 | +0,87 % | $12,62 | $12,80 | $12,58 | 26,90K |
| 2026-06-24 | $12,61 | -0,24 % | $12,74 | $12,78 | $12,58 | 41,20K |
| 2026-06-23 | $12,64 | +0,16 % | $12,65 | $12,65 | $12,50 | 29,10K |
| 2026-06-22 | $12,62 | +1,28 % | $12,40 | $12,69 | $12,40 | 18,70K |
| 2026-06-18 | $12,46 | +0,89 % | $12,28 | $12,49 | $12,27 | 99,60K |
| 2026-06-17 | $12,35 | -1,04 % | $12,61 | $12,72 | $12,28 | 28,60K |
| 2026-06-16 | $12,48 | -0,72 % | $12,58 | $12,76 | $12,40 | 20,60K |
| 2026-06-15 | $12,57 | -0,48 % | $12,65 | $12,74 | $12,50 | 34,40K |
| 2026-06-12 | $12,63 | -0,71 % | $12,71 | $12,90 | $12,50 | 52,80K |
| 2026-06-11 | $12,72 | -0,47 % | $12,90 | $12,90 | $12,65 | 13,80K |
| 2026-06-10 | $12,78 | +0,31 % | $12,66 | $12,90 | $12,64 | 10,70K |
| 2026-06-09 | $12,74 | +0,31 % | $12,69 | $12,83 | $12,69 | 12,50K |
| 2026-06-08 | $12,70 | +0,08 % | $12,79 | $12,88 | $12,55 | 12,50K |
| 2026-06-05 | $12,69 | -0,86 % | $12,74 | $12,88 | $12,51 | 19,40K |
| 2026-06-04 | $12,80 | -0,39 % | $13,13 | $13,13 | $12,72 | 11,90K |
| 2026-06-03 | $12,85 | +0,31 % | $12,73 | $12,92 | $12,70 | 11,10K |
| 2026-06-02 | $12,81 | +0,87 % | $12,86 | $12,96 | $12,64 | 28,50K |
| 2026-06-01 | $12,70 | +1,20 % | $12,65 | $12,85 | $12,51 | 30,50K |
| 2026-05-29 | $12,55 | -1,65 % | $12,67 | $12,75 | $12,50 | 33,20K |
| 2026-05-28 | $12,76 | +0,16 % | $12,81 | $12,81 | $12,58 | 35,30K |
| 2026-05-27 | $12,74 | -0,86 % | $12,79 | $12,88 | $12,60 | 15,50K |
| 2026-05-26 | $12,85 | +2,07 % | $12,64 | $12,85 | $12,59 | 10,70K |