18.59
price down icon0.64%   -0.12
after-market Handel nachbörslich: 18.58 -0.01 -0.05%
loading

Energy Transfer Lp-Aktien (ET) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-03-24 $19.11 $18.77 $0.3371 12,805,154.0 +1.51%
2025-03-21 $18.82 $18.45 $0.37 14,462,865.0 -1.33%
2025-03-20 $19.07 $18.82 $0.25 7,910,091.0 -0.48%
2025-03-19 $19.05 $18.68 $0.365 6,577,459.0 +1.39%
2025-03-18 $18.98 $18.66 $0.32 7,192,729.0 -1.16%
2025-03-17 $19.03 $18.74 $0.29 8,956,311.0 +0.91%
2025-03-14 $18.78 $18.32 $0.457 10,408,653.0 +3.08%
2025-03-13 $18.70 $18.12 $0.575 9,753,988.0 -1.25%
2025-03-12 $18.60 $18.05 $0.55 14,925,439.0 +3.20%
2025-03-11 $18.01 $17.21 $0.80 17,798,895.0 +3.30%
2025-03-10 $17.35 $16.83 $0.52 39,965,665.0 -1.15%
2025-03-07 $17.89 $17.28 $0.61 26,619,279.0 -1.36%
2025-03-06 $18.05 $17.36 $0.685 26,534,611.0 -2.75%
2025-03-05 $18.57 $17.88 $0.6899 23,057,727.0 -1.46%
2025-03-04 $18.64 $18.47 $0.17 3,421,226.0 -2.94%

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
2025-03 $19.51 $16.83 $2.68 308,324,162.0 -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%
oil_gas_midstream KMI
$28.53
price up icon 0.56%
oil_gas_midstream OKE
$99.22
price up icon 0.75%
$53.52
price down icon 0.96%
oil_gas_midstream EPD
$34.14
price up icon 0.18%
oil_gas_midstream WMB
$59.76
price up icon 0.96%
Kapitalisierung:     |  Volumen (24h):