Holen Sie sich die Stockscreener-App
16.69
0.80%
-0.1409
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ET?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Energy Transfer Lp-Aktien (ET) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $16.83 | $16.63 | $0.1983 | 2,212,114.0 | -0.87% |
| 2025-11-03 | $16.96 | $16.64 | $0.32 | 13,803,053.0 | +0.00% |
| 2025-10-31 | $16.89 | $16.68 | $0.205 | 10,418,853.0 | +0.36% |
| 2025-10-30 | $16.96 | $16.71 | $0.25 | 13,313,349.0 | -0.95% |
| 2025-10-29 | $17.01 | $16.77 | $0.24 | 12,974,042.0 | -0.35% |
| 2025-10-28 | $17.04 | $16.82 | $0.225 | 12,560,878.0 | +0.47% |
| 2025-10-27 | $16.92 | $16.71 | $0.21 | 11,736,588.0 | +1.08% |
| 2025-10-24 | $16.94 | $16.70 | $0.24 | 10,519,151.0 | -0.71% |
| 2025-10-23 | $17.10 | $16.72 | $0.38 | 15,244,869.0 | -0.35% |
| 2025-10-22 | $16.96 | $16.65 | $0.31 | 14,948,378.0 | +0.89% |
| 2025-10-21 | $16.79 | $16.56 | $0.225 | 14,454,723.0 | -0.06% |
| 2025-10-20 | $16.77 | $16.46 | $0.31 | 14,046,358.0 | +1.95% |
| 2025-10-17 | $16.64 | $16.39 | $0.2552 | 14,331,105.0 | -1.38% |
| 2025-10-16 | $16.99 | $16.58 | $0.41 | 16,720,900.0 | -1.30% |
| 2025-10-15 | $16.94 | $16.60 | $0.34 | 14,918,741.0 | +2.24% |
| 2025-10-14 | $16.57 | $16.28 | $0.29 | 11,730,771.0 | +0.06% |
| 2025-10-13 | $16.54 | $16.23 | $0.305 | 15,181,456.0 | +1.41% |
| 2025-10-10 | $16.71 | $16.26 | $0.4451 | 21,384,939.0 | -1.99% |
| 2025-10-09 | $16.86 | $16.58 | $0.285 | 12,959,068.0 | -0.30% |
| 2025-10-08 | $16.71 | $16.48 | $0.23 | 20,851,902.0 | +0.00% |
| 2025-10-07 | $16.73 | $16.53 | $0.20 | 14,212,067.0 | +0.06% |
Energy Transfer Lp-Aktien (ET) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Energy Transfer Lp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ET-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Energy Transfer Lp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Energy Transfer Lp-Aktien (ET) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $16.96 | $16.63 | $0.33 | 16,015,167.0 | -0.87% |
| 2025-10 | $17.11 | $16.23 | $0.8795 | 326,644,564.0 | -1.92% |
| 2025-09 | $17.85 | $16.95 | $0.8971 | 236,898,036.0 | -3.16% |
| 2025-08 | $18.12 | $17.09 | $1.03 | 296,342,980.0 | -1.77% |
| 2025-07 | $18.18 | $17.14 | $1.04 | 257,824,235.0 | -0.50% |
| 2025-06 | $18.71 | $17.34 | $1.37 | 271,951,308.0 | +3.72% |
| 2025-05 | $18.19 | $15.80 | $2.39 | 297,803,791.0 | +5.68% |
| 2025-04 | $18.94 | $14.60 | $4.34 | 403,846,726.0 | -11.03% |
| 2025-03 | $19.51 | $16.83 | $2.68 | 295,818,242.0 | -3.63% |
| 2025-02 | $21.07 | $18.25 | $2.82 | 298,441,048.0 | -5.81% |
| 2025-01 | $21.45 | $19.25 | $2.20 | 357,672,820.0 | +4.54% |
Energy Transfer Lp-Aktien (ET) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.90 | $18.09 | $1.81 | 276,271,062.0 | -1.46% |
| 2024-11 | $20.02 | $16.40 | $3.62 | 407,244,411.0 | +20.51% |
| 2024-10 | $16.64 | $15.95 | $0.69 | 247,378,647.0 | +2.68% |
| 2024-09 | $16.38 | $15.66 | $0.72 | 233,031,232.0 | -0.31% |
| 2024-08 | $16.46 | $14.90 | $1.56 | 387,900,196.0 | -1.04% |
| 2024-07 | $16.50 | $15.89 | $0.61 | 385,551,316.0 | +0.31% |
| 2024-06 | $16.31 | $15.10 | $1.21 | 193,646,684.0 | +3.51% |
| 2024-05 | $16.40 | $15.30 | $1.10 | 260,957,490.0 | -0.38% |
| 2024-04 | $16.07 | $14.96 | $1.11 | 240,688,492.0 | +0.00% |
| 2024-03 | $15.81 | $14.71 | $1.10 | 203,266,071.0 | +7.45% |
| 2024-02 | $14.97 | $13.79 | $1.19 | 280,892,109.0 | +2.38% |
| 2024-01 | $14.65 | $13.60 | $1.05 | 283,471,076.0 | +3.62% |
Energy Transfer Lp-Aktien (ET) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.00 | $13.12 | $0.885 | 364,543,902.0 | -0.65% |
| 2023-11 | $13.91 | $12.90 | $1.01 | 278,094,504.0 | +5.63% |
| 2023-10 | $14.15 | $12.96 | $1.19 | 279,051,273.0 | -6.27% |
| 2023-09 | $14.09 | $13.49 | $0.60 | 277,790,104.0 | +4.16% |
| 2023-08 | $13.64 | $12.46 | $1.18 | 318,171,340.0 | +1.35% |
| 2023-07 | $13.36 | $12.68 | $0.68 | 188,375,326.0 | +4.65% |
| 2023-06 | $13.02 | $12.40 | $0.62 | 186,936,292.0 | +2.42% |
| 2023-05 | $13.09 | $12.18 | $0.915 | 232,935,829.0 | -3.73% |
| 2023-04 | $12.99 | $12.43 | $0.56 | 152,839,204.0 | +3.29% |
| 2023-03 | $13.25 | $11.45 | $1.80 | 312,493,212.0 | -1.50% |
| 2023-02 | $13.51 | $12.66 | $0.85 | 256,337,649.0 | -4.67% |
| 2023-01 | $13.67 | $11.50 | $2.17 | 272,179,661.0 | +11.88% |
0.77%
1.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):