Holen Sie sich die Stockscreener-App
16.83
1.84%
0.2699
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 |
|---|---|---|---|---|---|
| 2025-04-22 | $17.05 | $16.75 | $0.295 | 8,082,916.0 | +1.57% |
| 2025-04-21 | $17.23 | $16.38 | $0.85 | 14,279,520.0 | -4.11% |
| 2025-04-17 | $17.52 | $17.07 | $0.45 | 11,247,888.0 | +2.07% |
| 2025-04-16 | $17.30 | $16.79 | $0.51 | 11,695,744.0 | -1.11% |
| 2025-04-15 | $17.37 | $16.80 | $0.5689 | 10,155,204.0 | +1.72% |
| 2025-04-14 | $16.86 | $16.41 | $0.4417 | 14,428,086.0 | +3.00% |
| 2025-04-11 | $16.33 | $15.41 | $0.92 | 18,364,558.0 | +2.64% |
| 2025-04-10 | $16.50 | $15.51 | $0.9863 | 19,035,366.0 | -4.56% |
| 2025-04-09 | $16.98 | $14.90 | $2.08 | 47,949,993.0 | +6.52% |
| 2025-04-08 | $16.80 | $15.32 | $1.48 | 24,765,192.0 | -1.39% |
| 2025-04-07 | $16.78 | $14.60 | $2.18 | 44,766,128.0 | -1.79% |
| 2025-04-04 | $16.98 | $15.63 | $1.35 | 50,856,818.0 | -8.86% |
| 2025-04-03 | $18.32 | $17.68 | $0.635 | 30,103,624.0 | -6.34% |
| 2025-04-02 | $18.94 | $18.55 | $0.39 | 7,808,409.0 | +1.07% |
| 2025-04-01 | $18.84 | $18.40 | $0.44 | 11,181,453.0 | +0.75% |
| 2025-03-31 | $18.64 | $18.22 | $0.425 | 12,505,920.0 | -0.64% |
| 2025-03-28 | $18.89 | $18.45 | $0.44 | 10,688,877.0 | -0.90% |
| 2025-03-27 | $19.04 | $18.75 | $0.29 | 9,788,505.0 | -0.26% |
| 2025-03-26 | $19.12 | $18.86 | $0.265 | 10,335,385.0 | +0.26% |
| 2025-03-25 | $19.13 | $18.81 | $0.32 | 8,712,349.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $18.94 | $14.60 | $4.34 | 324,720,899.0 | -9.52% |
| 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% |
2.66%
1.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):