17.69
price up icon0.28%   0.05
after-market Handel nachbörslich: 17.70 0.010 +0.06%
loading

Energy Transfer Lp-Aktien (ET) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-24 $17.79 $17.55 $0.24 14,092,782.0 +0.28%
2025-06-23 $18.00 $17.52 $0.48 14,076,389.0 -1.18%
2025-06-20 $18.05 $17.75 $0.30 15,874,928.0 -0.17%
2025-06-18 $18.04 $17.82 $0.215 10,743,424.0 -0.28%
2025-06-17 $18.26 $17.90 $0.36 12,777,420.0 -1.21%
2025-06-16 $18.61 $18.06 $0.5494 15,433,606.0 -0.93%
2025-06-13 $18.71 $18.20 $0.51 14,298,925.0 -0.70%
2025-06-12 $18.46 $18.18 $0.285 11,157,766.0 +1.10%
2025-06-11 $18.30 $18.03 $0.27 13,239,769.0 +1.45%
2025-06-10 $18.04 $17.76 $0.28 11,561,834.0 +1.58%
2025-06-09 $18.05 $17.69 $0.365 12,468,063.0 -1.23%
2025-06-06 $18.04 $17.72 $0.32 12,128,556.0 +1.47%
2025-06-05 $17.80 $17.42 $0.38 12,198,878.0 +0.80%
2025-06-04 $18.23 $17.42 $0.81 18,002,533.0 -2.07%
2025-06-03 $17.98 $17.34 $0.64 12,637,768.0 +2.40%
2025-06-02 $17.61 $17.38 $0.235 15,424,952.0 +0.00%
2025-05-30 $17.66 $17.33 $0.33 12,746,304.0 -1.13%
2025-05-29 $17.95 $17.58 $0.3654 9,283,828.0 -0.45%
2025-05-28 $18.01 $17.68 $0.33 8,461,881.0 -1.06%

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
2025-06 $18.71 $17.34 $1.37 230,210,375.0 +1.20%
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%
oil_gas_midstream KMI
$28.54
price up icon 1.60%
oil_gas_midstream EPD
$31.12
price up icon 0.78%
$51.84
price up icon 1.39%
oil_gas_midstream TRP
$47.19
price down icon 0.11%
oil_gas_midstream WMB
$61.12
price up icon 1.06%
Kapitalisierung:     |  Volumen (24h):