Holen Sie sich die Stockscreener-App
15.67
2.43%
-0.39
Handel nachbörslich:
15.69
0.02
+0.13%
Genesis Energy L P-Aktien (GEL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $16.02 | $15.51 | $0.51 | 324,373.0 | -2.43% |
| 2025-11-03 | $16.44 | $15.81 | $0.63 | 476,495.0 | -1.83% |
| 2025-10-31 | $16.45 | $15.71 | $0.74 | 370,734.0 | +2.25% |
| 2025-10-30 | $16.07 | $15.67 | $0.405 | 311,268.0 | +0.13% |
| 2025-10-29 | $16.26 | $15.79 | $0.47 | 287,805.0 | -1.24% |
| 2025-10-28 | $16.23 | $15.49 | $0.74 | 272,590.0 | +3.59% |
| 2025-10-27 | $15.87 | $15.36 | $0.51 | 241,727.0 | -1.14% |
| 2025-10-24 | $16.10 | $15.66 | $0.435 | 149,080.0 | -0.44% |
| 2025-10-23 | $15.98 | $15.46 | $0.515 | 160,922.0 | +1.41% |
| 2025-10-22 | $15.69 | $15.10 | $0.585 | 205,378.0 | +1.76% |
| 2025-10-21 | $15.58 | $15.09 | $0.49 | 180,071.0 | -0.77% |
| 2025-10-20 | $15.54 | $15.12 | $0.42 | 142,929.0 | +2.65% |
| 2025-10-17 | $15.20 | $14.95 | $0.2523 | 210,318.0 | +0.60% |
| 2025-10-16 | $15.49 | $14.85 | $0.645 | 202,798.0 | -3.29% |
| 2025-10-15 | $15.64 | $15.21 | $0.435 | 201,073.0 | +1.24% |
| 2025-10-14 | $15.51 | $15.25 | $0.261 | 205,222.0 | -1.48% |
| 2025-10-13 | $15.70 | $15.07 | $0.625 | 293,971.0 | +4.22% |
| 2025-10-10 | $15.59 | $14.55 | $1.04 | 239,205.0 | -3.11% |
| 2025-10-09 | $16.14 | $15.34 | $0.8023 | 295,586.0 | -3.26% |
| 2025-10-08 | $16.04 | $15.77 | $0.265 | 155,342.0 | +0.63% |
| 2025-10-07 | $16.19 | $15.59 | $0.60 | 332,594.0 | -1.55% |
Genesis Energy L P-Aktien (GEL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Genesis Energy L P-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der GEL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Genesis Energy L P-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Genesis Energy L P-Aktien (GEL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $16.44 | $15.51 | $0.93 | 1,125,241.0 | -4.22% |
| 2025-10 | $16.80 | $14.55 | $2.25 | 5,229,559.0 | -2.09% |
| 2025-09 | $17.04 | $15.86 | $1.18 | 7,395,671.0 | -1.65% |
| 2025-08 | $17.52 | $16.36 | $1.16 | 9,315,807.0 | -2.13% |
| 2025-07 | $17.77 | $15.68 | $2.09 | 9,355,432.0 | +0.75% |
| 2025-06 | $17.43 | $15.34 | $2.09 | 12,884,837.0 | +9.26% |
| 2025-05 | $16.79 | $13.21 | $3.58 | 9,656,202.0 | +14.77% |
| 2025-04 | $16.01 | $11.87 | $4.14 | 9,042,586.0 | -12.43% |
| 2025-03 | $16.44 | $12.67 | $3.77 | 18,302,863.0 | +22.20% |
| 2025-02 | $12.84 | $10.29 | $2.55 | 11,025,619.0 | +22.05% |
| 2025-01 | $11.09 | $10.15 | $0.935 | 13,084,473.0 | +4.06% |
Genesis Energy L P-Aktien (GEL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $12.00 | $9.86 | $2.14 | 9,689,045.0 | -16.28% |
| 2024-11 | $12.00 | $10.71 | $1.29 | 10,497,886.0 | +5.92% |
| 2024-10 | $13.84 | $11.12 | $2.72 | 8,300,531.0 | -15.41% |
| 2024-09 | $13.82 | $12.75 | $1.07 | 6,101,157.0 | -3.54% |
| 2024-08 | $14.09 | $12.40 | $1.69 | 9,666,716.0 | -0.57% |
| 2024-07 | $15.17 | $13.83 | $1.34 | 4,388,971.0 | -2.59% |
| 2024-06 | $14.40 | $12.15 | $2.25 | 7,581,160.0 | +14.30% |
| 2024-05 | $13.42 | $11.60 | $1.82 | 9,452,897.0 | +5.83% |
| 2024-04 | $12.60 | $10.94 | $1.66 | 8,531,012.0 | +6.38% |
| 2024-03 | $11.94 | $10.14 | $1.80 | 7,262,016.0 | -3.47% |
| 2024-02 | $11.93 | $10.01 | $1.92 | 8,421,940.0 | -0.09% |
| 2024-01 | $12.49 | $11.34 | $1.15 | 5,428,576.0 | -0.43% |
Genesis Energy L P-Aktien (GEL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.78 | $11.07 | $1.71 | 11,524,727.0 | -7.80% |
| 2023-11 | $12.56 | $10.93 | $1.63 | 11,089,328.0 | +13.36% |
| 2023-10 | $11.63 | $9.77 | $1.86 | 8,740,629.0 | +7.36% |
| 2023-09 | $11.29 | $9.95 | $1.34 | 16,707,380.0 | +4.35% |
| 2023-08 | $9.99 | $8.05 | $1.94 | 17,350,491.0 | +1.02% |
| 2023-07 | $10.08 | $9.24 | $0.84 | 6,047,411.0 | +2.51% |
| 2023-06 | $10.41 | $9.12 | $1.29 | 12,882,034.0 | -1.04% |
| 2023-05 | $11.20 | $9.57 | $1.62 | 8,317,867.0 | -13.53% |
| 2023-04 | $11.71 | $10.31 | $1.40 | 4,989,585.0 | -0.89% |
| 2023-03 | $12.15 | $10.22 | $1.93 | 8,702,581.0 | -2.68% |
| 2023-02 | $11.94 | $10.61 | $1.33 | 7,016,198.0 | +2.48% |
| 2023-01 | $11.94 | $9.53 | $2.41 | 6,179,949.0 | +10.58% |
0.97%
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):