XPLR Infrastructure, LP XIFR
NYSE · Vereinigte Staaten · Versorger
$10,44-0,03 (-0,29 %)
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 | $10,38 | -0,91 % | $10,45 | $10,39 | $10,20 | 658,20K |
| 2026-09-30 | $10,47 | +0,29 % | $10,47 | $10,54 | $10,40 | 655,80K |
| 2026-09-29 | $10,44 | +0,77 % | $10,38 | $10,46 | $10,21 | 609,70K |
| 2026-09-28 | $10,36 | -1,80 % | $10,49 | $10,53 | $10,24 | 1,25M |
| 2026-09-25 | $10,55 | +0,76 % | $10,50 | $10,63 | $10,45 | 690,20K |
| 2026-09-24 | $10,47 | -1,87 % | $10,61 | $10,64 | $10,30 | 1,58M |
| 2026-09-23 | $10,67 | -1,39 % | $10,78 | $10,78 | $10,61 | 709,90K |
| 2026-09-22 | $10,82 | -0,18 % | $10,83 | $10,93 | $10,77 | 1,09M |
| 2026-09-21 | $10,84 | -0,91 % | $11,02 | $11,10 | $10,79 | 1,03M |
| 2026-09-18 | $10,94 | -2,93 % | $11,17 | $11,23 | $10,92 | 893,00K |
| 2026-09-17 | $11,27 | +1,90 % | $11,29 | $11,35 | $11,13 | 813,70K |
| 2026-09-16 | $11,06 | +0,18 % | $11,06 | $11,13 | $10,98 | 612,00K |
| 2026-09-15 | $11,04 | -1,43 % | $11,18 | $11,23 | $11,03 | 588,50K |
| 2026-09-14 | $11,20 | -1,75 % | $11,29 | $11,37 | $11,17 | 575,30K |
| 2026-09-11 | $11,40 | -0,70 % | $11,59 | $11,67 | $11,40 | 470,80K |
| 2026-09-10 | $11,48 | -2,05 % | $11,60 | $11,66 | $11,40 | 499,50K |
| 2026-09-09 | $11,72 | -4,33 % | $12,24 | $12,28 | $11,71 | 507,30K |
| 2026-09-08 | $12,25 | +0,91 % | $12,10 | $12,43 | $11,98 | 902,40K |
| 2026-09-04 | $12,14 | +1,08 % | $11,93 | $12,18 | $11,87 | 425,30K |
| 2026-09-03 | $12,01 | +0,92 % | $12,07 | $12,10 | $11,85 | 482,10K |
| 2026-09-02 | $11,90 | +1,45 % | $11,72 | $11,96 | $11,62 | 561,60K |
| 2026-09-01 | $11,73 | -2,25 % | $11,88 | $12,00 | $11,63 | 929,90K |
| 2026-08-31 | $12,00 | +2,39 % | $11,63 | $12,02 | $11,55 | 1,20M |
| 2026-08-28 | $11,72 | -0,59 % | $11,82 | $12,06 | $11,68 | 763,60K |
| 2026-08-27 | $11,79 | +0,86 % | $11,65 | $11,90 | $11,50 | 756,50K |
| 2026-08-26 | $11,69 | +0,26 % | $11,68 | $11,78 | $11,59 | 684,90K |
| 2026-08-25 | $11,66 | +3,28 % | $11,35 | $11,78 | $11,30 | 819,90K |
| 2026-08-24 | $11,29 | +1,26 % | $11,20 | $11,39 | $10,97 | 1,29M |
| 2026-08-21 | $11,15 | -1,68 % | $11,42 | $11,42 | $11,11 | 788,60K |
| 2026-08-20 | $11,34 | -2,07 % | $11,58 | $11,63 | $11,26 | 496,00K |
| 2026-08-19 | $11,58 | +1,31 % | $11,61 | $11,68 | $11,47 | 454,40K |
| 2026-08-18 | $11,43 | -1,55 % | $11,63 | $11,69 | $11,42 | 859,10K |
| 2026-08-17 | $11,61 | -1,19 % | $11,76 | $11,82 | $11,51 | 449,20K |
| 2026-08-14 | $11,75 | +1,29 % | $11,65 | $11,77 | $11,55 | 575,00K |
| 2026-08-13 | $11,60 | +1,05 % | $11,47 | $11,71 | $11,41 | 678,50K |
| 2026-08-12 | $11,48 | +0,26 % | $11,55 | $11,55 | $11,42 | 572,30K |
| 2026-08-11 | $11,45 | +0,62 % | $11,46 | $11,60 | $11,41 | 602,30K |
| 2026-08-10 | $11,38 | -0,52 % | $11,31 | $11,48 | $11,30 | 657,00K |
| 2026-08-07 | $11,44 | +0,26 % | $11,45 | $11,59 | $11,38 | 540,50K |
| 2026-08-06 | $11,41 | -1,21 % | $11,58 | $11,67 | $11,37 | 686,50K |
| 2026-08-05 | $11,55 | -2,04 % | $11,97 | $11,97 | $11,48 | 856,50K |
| 2026-08-04 | $11,79 | -0,76 % | $12,00 | $12,00 | $11,65 | 969,90K |
| 2026-08-03 | $11,88 | -0,17 % | $11,89 | $12,02 | $11,69 | 1,12M |
| 2026-07-31 | $11,90 | +0,34 % | $11,90 | $12,07 | $11,76 | 1,12M |
| 2026-07-30 | $11,86 | +7,04 % | $11,30 | $11,90 | $11,22 | 1,21M |
| 2026-07-29 | $11,08 | -6,26 % | $12,02 | $12,16 | $10,98 | 2,71M |
| 2026-07-28 | $11,82 | -6,26 % | $11,95 | $12,38 | $11,38 | 3,41M |
| 2026-07-27 | $12,61 | +0,56 % | $12,54 | $12,72 | $12,36 | 995,90K |
| 2026-07-24 | $12,54 | +0,24 % | $12,63 | $12,71 | $12,50 | 844,30K |
| 2026-07-23 | $12,51 | -2,87 % | $12,76 | $12,77 | $12,49 | 696,00K |
| 2026-07-22 | $12,88 | +5,14 % | $12,41 | $12,91 | $12,34 | 1,23M |
| 2026-07-21 | $12,25 | +1,16 % | $12,11 | $12,33 | $11,89 | 881,60K |
| 2026-07-20 | $12,11 | +0,75 % | $12,06 | $12,23 | $12,03 | 650,70K |
| 2026-07-17 | $12,02 | -1,31 % | $12,21 | $12,21 | $11,94 | 780,10K |
| 2026-07-16 | $12,18 | -2,79 % | $12,49 | $12,49 | $12,02 | 821,40K |
| 2026-07-15 | $12,53 | +1,54 % | $12,49 | $12,74 | $12,44 | 922,70K |
| 2026-07-14 | $12,34 | +1,73 % | $12,34 | $12,49 | $12,30 | 752,70K |
| 2026-07-13 | $12,13 | -0,16 % | $12,09 | $12,31 | $11,85 | 891,40K |
| 2026-07-10 | $12,15 | -2,02 % | $12,36 | $12,46 | $12,14 | 860,70K |
| 2026-07-09 | $12,40 | -0,64 % | $12,60 | $12,68 | $12,21 | 922,40K |
| 2026-07-08 | $12,48 | -0,40 % | $12,42 | $12,56 | $12,28 | 1,16M |
| 2026-07-07 | $12,53 | +0,72 % | $12,41 | $12,71 | $12,38 | 1,43M |
| 2026-07-06 | $12,44 | +0,73 % | $12,36 | $12,77 | $12,21 | 1,47M |
| 2026-07-02 | $12,35 | +2,66 % | $12,25 | $12,57 | $12,14 | 1,22M |
| 2026-07-01 | $12,03 | +1,86 % | $11,80 | $12,22 | $11,79 | 1,45M |
| 2026-06-30 | $11,81 | -0,34 % | $11,90 | $11,95 | $11,68 | 843,90K |
| 2026-06-29 | $11,85 | -1,50 % | $12,03 | $12,12 | $11,85 | 700,10K |
| 2026-06-26 | $12,03 | +3,98 % | $11,69 | $12,10 | $11,50 | 680,40K |
| 2026-06-25 | $11,57 | -0,94 % | $11,88 | $12,10 | $11,55 | 818,60K |
| 2026-06-24 | $11,68 | +1,21 % | $11,59 | $11,72 | $11,50 | 979,60K |
| 2026-06-23 | $11,54 | -1,28 % | $11,50 | $11,56 | $11,38 | 886,80K |
| 2026-06-22 | $11,69 | -1,10 % | $11,82 | $11,93 | $11,58 | 990,70K |
| 2026-06-18 | $11,82 | +1,63 % | $11,70 | $11,86 | $11,50 | 537,80K |
| 2026-06-17 | $11,63 | -0,60 % | $11,67 | $11,86 | $11,60 | 602,40K |
| 2026-06-16 | $11,70 | +0,34 % | $11,65 | $11,88 | $11,62 | 643,90K |
| 2026-06-15 | $11,66 | 0,00 % | $11,82 | $11,90 | $11,51 | 786,40K |
| 2026-06-12 | $11,66 | +0,87 % | $11,54 | $11,80 | $11,52 | 486,50K |
| 2026-06-11 | $11,56 | +0,78 % | $11,45 | $11,59 | $11,26 | 971,40K |
| 2026-06-10 | $11,47 | -1,46 % | $11,49 | $11,58 | $11,33 | 996,90K |
| 2026-06-09 | $11,64 | -0,51 % | $11,81 | $11,83 | $11,35 | 776,20K |
| 2026-06-08 | $11,70 | +0,69 % | $11,84 | $11,87 | $11,60 | 891,30K |
| 2026-06-05 | $11,62 | -4,36 % | $12,01 | $12,05 | $11,50 | 1,25M |
| 2026-06-04 | $12,15 | -1,14 % | $12,20 | $12,26 | $11,94 | 954,70K |
| 2026-06-03 | $12,29 | -3,76 % | $12,66 | $12,68 | $12,28 | 875,30K |
| 2026-06-02 | $12,77 | +2,57 % | $12,45 | $13,25 | $12,40 | 1,57M |
| 2026-06-01 | $12,45 | -0,24 % | $12,48 | $12,61 | $12,17 | 1,15M |
| 2026-05-29 | $12,48 | +5,32 % | $11,90 | $12,50 | $11,69 | 1,40M |
| 2026-05-28 | $11,85 | +1,20 % | $11,76 | $11,89 | $11,66 | 318,80K |
| 2026-05-27 | $11,71 | -0,93 % | $11,79 | $11,88 | $11,70 | 356,60K |
| 2026-05-26 | $11,82 | +0,77 % | $11,84 | $11,94 | $11,80 | 430,10K |