Holen Sie sich die Stockscreener-App
14.05
2.70%
0.37
Genesis Energy Lp-Aktien (GEL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $14.13 | $13.67 | $0.46 | 173,982.0 | +2.70% |
| 2026-10-01 | $14.08 | $13.55 | $0.5256 | 784,983.0 | -0.58% |
| 2026-09-30 | $13.83 | $13.63 | $0.20 | 255,883.0 | -0.43% |
| 2026-09-29 | $13.97 | $13.75 | $0.22 | 332,483.0 | -1.71% |
| 2026-09-28 | $14.31 | $13.94 | $0.3725 | 223,827.0 | -0.78% |
| 2026-09-25 | $14.43 | $14.12 | $0.305 | 189,043.0 | -1.12% |
| 2026-09-24 | $14.79 | $14.32 | $0.47 | 246,444.0 | -2.25% |
| 2026-09-23 | $14.87 | $14.66 | $0.21 | 163,504.0 | +0.14% |
| 2026-09-22 | $15.32 | $14.60 | $0.72 | 795,727.0 | -2.59% |
| 2026-09-21 | $15.08 | $14.72 | $0.36 | 325,351.0 | +2.59% |
| 2026-09-18 | $15.26 | $14.46 | $0.79 | 883,094.0 | -3.49% |
| 2026-09-17 | $15.56 | $15.16 | $0.405 | 202,763.0 | -0.91% |
| 2026-09-16 | $15.55 | $15.10 | $0.455 | 166,781.0 | -0.07% |
| 2026-09-15 | $15.51 | $15.31 | $0.20 | 178,702.0 | -0.65% |
| 2026-09-14 | $15.77 | $15.35 | $0.42 | 464,428.0 | -1.03% |
| 2026-09-11 | $15.84 | $15.45 | $0.385 | 167,115.0 | -1.70% |
| 2026-09-10 | $15.99 | $15.62 | $0.37 | 516,530.0 | +1.15% |
| 2026-09-09 | $16.29 | $15.65 | $0.64 | 460,099.0 | -0.76% |
| 2026-09-08 | $16.06 | $15.78 | $0.28 | 278,668.0 | -0.32% |
| 2026-09-04 | $16.22 | $15.80 | $0.42 | 357,953.0 | -2.04% |
| 2026-09-03 | $16.46 | $16.14 | $0.32 | 205,855.0 | -0.43% |
Genesis Energy Lp-Aktien (GEL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Genesis Energy Lp-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 Lp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Genesis Energy Lp-Aktien (GEL) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $14.13 | $13.55 | $0.58 | 1,132,947.0 | +2.11% |
| 2026-09 | $16.67 | $13.63 | $3.04 | 6,980,770.0 | -15.69% |
| 2026-08 | $16.50 | $14.72 | $1.78 | 4,795,543.0 | +6.81% |
| 2026-07 | $15.45 | $13.96 | $1.49 | 3,899,882.0 | +7.83% |
| 2026-06 | $15.97 | $13.75 | $2.22 | 9,513,921.0 | -5.72% |
| 2026-05 | $17.32 | $14.92 | $2.40 | 5,653,625.0 | -13.57% |
| 2026-04 | $18.03 | $16.56 | $1.47 | 6,149,277.0 | -2.47% |
| 2026-03 | $18.64 | $17.19 | $1.45 | 6,455,501.0 | -1.27% |
| 2026-02 | $18.16 | $16.22 | $1.94 | 5,161,673.0 | +8.73% |
| 2026-01 | $17.60 | $15.23 | $2.37 | 5,034,016.0 | +6.47% |
Genesis Energy Lp-Aktien (GEL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $16.38 | $15.13 | $1.25 | 5,512,284.0 | +1.22% |
| 2025-11 | $16.44 | $14.79 | $1.66 | 8,050,936.0 | -4.71% |
| 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 Lp-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% |
0.83%
0.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):