24,490$
1,58%
Echtzeit-Aktienkurs USA Compression Partners LP
Bid:
Ask:
Aktienkurse zur USA Compression Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 24,24 | 24,55 | 24,10 | 24,50 | 1,62% | 125.840,00 |
| 30.05.2024 | 24,08 | 24,38 | 24,01 | 24,11 | 0,96% | 127.327,00 |
| 29.05.2024 | 24,04 | 24,09 | 23,88 | 23,88 | -0,67% | 127.305,00 |
| 28.05.2024 | 23,94 | 24,10 | 23,69 | 24,04 | 0,75% | 192.276,00 |
| 24.05.2024 | 24,11 | 24,23 | 23,84 | 23,86 | -0,46% | 186.030,00 |
| 23.05.2024 | 24,32 | 24,53 | 23,97 | 23,97 | -0,95% | 282.409,00 |
| 22.05.2024 | 24,23 | 24,66 | 24,01 | 24,20 | -0,58% | 479.879,00 |
| 21.05.2024 | 24,53 | 24,73 | 24,21 | 24,34 | -1,97% | 234.960,00 |
| 20.05.2024 | 24,44 | 24,95 | 24,18 | 24,83 | 2,31% | 483.918,00 |
| 17.05.2024 | 24,47 | 24,47 | 24,00 | 24,27 | -0,33% | 344.559,00 |
| 16.05.2024 | 24,38 | 24,73 | 24,17 | 24,35 | -0,04% | 372.713,00 |
| 15.05.2024 | 24,29 | 24,58 | 23,85 | 24,36 | 0,04% | 372.141,00 |
| 14.05.2024 | 24,13 | 24,46 | 23,94 | 24,35 | 1,50% | 344.126,00 |
| 13.05.2024 | 24,75 | 24,88 | 23,73 | 23,99 | -2,16% | 396.423,00 |
| 10.05.2024 | 25,15 | 25,28 | 24,31 | 24,52 | -2,19% | 238.509,00 |
| 09.05.2024 | 25,26 | 25,47 | 24,94 | 25,07 | -0,44% | 194.649,00 |
| 08.05.2024 | 24,90 | 25,34 | 24,68 | 25,18 | 0,96% | 606.003,00 |
| 07.05.2024 | 24,21 | 25,17 | 24,21 | 24,94 | 3,06% | 479.868,00 |
| 06.05.2024 | 24,38 | 24,59 | 24,06 | 24,20 | -0,62% | 453.330,00 |
| 03.05.2024 | 24,63 | 24,77 | 24,32 | 24,35 | -0,69% | 302.114,00 |
| 02.05.2024 | 24,18 | 24,81 | 24,18 | 24,52 | 2,08% | 240.244,00 |
| 01.05.2024 | 24,33 | 24,42 | 23,84 | 24,02 | -0,87% | 228.851,00 |
| 30.04.2024 | 24,53 | 24,65 | 24,13 | 24,23 | -1,90% | 138.791,00 |
| 29.04.2024 | 24,60 | 24,85 | 24,51 | 24,70 | 0,24% | 122.543,00 |
| 26.04.2024 | 24,76 | 24,98 | 24,57 | 24,64 | -0,85% | 243.914,00 |
| 25.04.2024 | 24,65 | 25,11 | 24,59 | 24,85 | 0,40% | 219.001,00 |
| 24.04.2024 | 24,67 | 25,07 | 24,55 | 24,75 | -0,76% | 157.538,00 |
| 23.04.2024 | 24,60 | 25,00 | 24,55 | 24,94 | 0,56% | 201.583,00 |
| 22.04.2024 | 24,78 | 24,98 | 24,55 | 24,80 | 0,08% | 303.025,00 |
| 19.04.2024 | 24,51 | 25,17 | 24,51 | 24,78 | -1,47% | 316.457,00 |
| 18.04.2024 | 25,18 | 25,50 | 25,02 | 25,15 | 0,72% | 324.191,00 |
| 17.04.2024 | 25,11 | 25,50 | 24,86 | 24,97 | -0,12% | 317.335,00 |
| 16.04.2024 | 25,10 | 25,43 | 24,56 | 25,00 | -0,32% | 848.998,00 |
| 15.04.2024 | 25,69 | 25,94 | 25,03 | 25,08 | -1,61% | 207.872,00 |
| 12.04.2024 | 26,05 | 26,24 | 25,37 | 25,49 | -1,73% | 318.236,00 |
| 11.04.2024 | 25,95 | 26,18 | 24,92 | 25,94 | 0,12% | 314.750,00 |
| 10.04.2024 | 26,20 | 26,44 | 25,87 | 25,91 | -1,11% | 170.419,00 |
| 09.04.2024 | 26,43 | 26,65 | 26,16 | 26,20 | -0,91% | 156.359,00 |
| 08.04.2024 | 26,50 | 26,96 | 26,38 | 26,44 | -0,15% | 190.420,00 |
| 05.04.2024 | 27,80 | 27,80 | 26,42 | 26,48 | -5,02% | 431.207,00 |
| 04.04.2024 | 28,33 | 28,47 | 27,81 | 27,88 | -1,27% | 140.704,00 |
| 03.04.2024 | 27,99 | 28,35 | 27,92 | 28,24 | 1,29% | 277.177,00 |
| 02.04.2024 | 26,96 | 28,00 | 26,96 | 27,88 | 3,41% | 172.868,00 |
| 01.04.2024 | 26,67 | 27,47 | 26,59 | 26,96 | 1,09% | 173.748,00 |
| 28.03.2024 | 26,61 | 26,95 | 26,36 | 26,67 | 0,04% | 305.464,00 |
| 27.03.2024 | 27,40 | 27,43 | 26,48 | 26,66 | -2,13% | 122.909,00 |
| 26.03.2024 | 27,44 | 27,44 | 27,10 | 27,24 | 0,07% | 134.933,00 |
| 25.03.2024 | 27,42 | 27,75 | 27,15 | 27,22 | -0,62% | 98.851,00 |
| 22.03.2024 | 28,00 | 28,00 | 27,34 | 27,39 | -2,21% | 123.083,00 |
| 21.03.2024 | 28,18 | 28,30 | 27,85 | 28,01 | -0,57% | 92.566,00 |
| 20.03.2024 | 27,68 | 28,38 | 27,60 | 28,17 | 1,77% | 356.128,00 |
| 19.03.2024 | 27,52 | 27,97 | 27,52 | 27,68 | 0,91% | 199.663,00 |
| 18.03.2024 | 27,58 | 27,80 | 27,29 | 27,43 | -0,44% | 256.483,00 |
| 15.03.2024 | 27,14 | 27,98 | 27,14 | 27,55 | 1,06% | 1.543.955,00 |
| 14.03.2024 | 27,58 | 27,67 | 27,02 | 27,26 | -0,80% | 332.889,00 |
| 13.03.2024 | 27,46 | 28,00 | 27,34 | 27,48 | 0,70% | 262.362,00 |
| 12.03.2024 | 27,41 | 27,66 | 27,16 | 27,29 | -0,44% | 272.685,00 |
| 11.03.2024 | 26,60 | 27,44 | 26,40 | 27,41 | 2,20% | 381.994,00 |
| 08.03.2024 | 26,85 | 26,93 | 26,33 | 26,82 | 0,86% | 340.493,00 |
| 07.03.2024 | 26,85 | 26,89 | 26,35 | 26,59 | -1,04% | 254.279,00 |
| 06.03.2024 | 25,99 | 26,94 | 25,92 | 26,87 | 4,07% | 291.452,00 |
| 05.03.2024 | 25,40 | 26,00 | 25,31 | 25,82 | 1,53% | 123.826,00 |
| 04.03.2024 | 24,95 | 25,50 | 24,91 | 25,43 | 1,56% | 161.992,00 |
| 01.03.2024 | 25,21 | 25,36 | 24,82 | 25,04 | 0,28% | 158.137,00 |
| 29.02.2024 | 24,55 | 24,98 | 24,55 | 24,97 | 1,67% | 212.006,00 |
| 28.02.2024 | 24,39 | 24,88 | 24,35 | 24,56 | 0,45% | 218.409,00 |
| 27.02.2024 | 24,30 | 24,71 | 24,14 | 24,45 | 0,20% | 234.060,00 |
| 26.02.2024 | 24,29 | 24,52 | 24,11 | 24,40 | -0,41% | 123.398,00 |
| 23.02.2024 | 24,30 | 24,56 | 24,07 | 24,50 | 0,66% | 140.151,00 |
| 22.02.2024 | 24,88 | 24,88 | 24,24 | 24,34 | -0,53% | 140.482,00 |
| 21.02.2024 | 24,26 | 24,89 | 24,26 | 24,47 | -0,04% | 317.899,00 |
| 20.02.2024 | 23,52 | 24,48 | 23,52 | 24,48 | 1,45% | 384.437,00 |
| 16.02.2024 | 23,94 | 24,66 | 23,94 | 24,13 | -0,08% | 233.662,00 |
| 15.02.2024 | 23,00 | 24,34 | 22,78 | 24,15 | 6,20% | 238.901,00 |
| 14.02.2024 | 23,20 | 23,38 | 22,53 | 22,74 | -1,00% | 236.869,00 |
| 13.02.2024 | 23,80 | 24,42 | 22,76 | 22,97 | -3,85% | 794.424,00 |
| 12.02.2024 | 24,20 | 24,49 | 23,82 | 23,89 | -1,12% | 317.147,00 |
| 09.02.2024 | 24,68 | 24,69 | 24,01 | 24,16 | -1,39% | 199.193,00 |
| 08.02.2024 | 24,15 | 24,50 | 24,00 | 24,50 | 0,37% | 5.165.627,00 |
| 07.02.2024 | 24,94 | 25,05 | 24,34 | 24,41 | -1,73% | 363.562,00 |
| 06.02.2024 | 25,04 | 25,32 | 24,78 | 24,84 | -0,72% | 658.038,00 |
| 05.02.2024 | 25,22 | 25,40 | 25,00 | 25,02 | -1,22% | 325.789,00 |
| 02.02.2024 | 25,54 | 25,82 | 25,23 | 25,33 | -1,09% | 716.685,00 |
| 01.02.2024 | 24,82 | 25,67 | 24,80 | 25,61 | 2,65% | 465.002,00 |
| 31.01.2024 | 25,81 | 26,09 | 24,82 | 24,95 | -2,77% | 547.942,00 |
| 30.01.2024 | 26,02 | 26,30 | 25,60 | 25,66 | -1,65% | 265.133,00 |
| 29.01.2024 | 26,23 | 26,35 | 25,50 | 26,09 | -0,38% | 498.033,00 |
| 26.01.2024 | 26,30 | 26,74 | 25,99 | 26,19 | -0,42% | 387.693,00 |
| 25.01.2024 | 26,27 | 26,65 | 25,84 | 26,30 | 1,11% | 401.869,00 |
| 24.01.2024 | 25,88 | 26,93 | 25,62 | 26,01 | 1,29% | 1.055.718,00 |
| 23.01.2024 | 25,88 | 26,24 | 25,57 | 25,68 | -0,93% | 472.701,00 |
| 22.01.2024 | 24,65 | 25,95 | 24,46 | 25,92 | 4,85% | 571.239,00 |
| 19.01.2024 | 24,44 | 24,83 | 24,20 | 24,72 | -1,75% | 278.264,00 |
| 18.01.2024 | 24,76 | 25,24 | 24,51 | 25,16 | 0,92% | 466.242,00 |
| 17.01.2024 | 24,12 | 24,93 | 24,00 | 24,93 | 1,59% | 363.504,00 |
| 16.01.2024 | 24,30 | 25,09 | 24,12 | 24,54 | 2,63% | 480.453,00 |
| 12.01.2024 | 24,07 | 24,33 | 23,41 | 23,91 | 0,50% | 375.823,00 |
| 11.01.2024 | 24,06 | 24,31 | 23,69 | 23,79 | -1,00% | 924.074,00 |
| 10.01.2024 | 24,60 | 24,74 | 24,01 | 24,03 | -2,28% | 148.505,00 |
| 09.01.2024 | 24,56 | 24,70 | 24,33 | 24,59 | 0,12% | 203.187,00 |