Holen Sie sich die Stockscreener-App
15.94
1.79%
-0.29
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 |
|---|---|---|---|---|---|
| 2024-05-10 | $16.00 | $15.78 | $0.225 | 14,774,939.0 | -1.79% |
| 2024-05-09 | $16.40 | $16.08 | $0.32 | 20,628,232.0 | -0.12% |
| 2024-05-08 | $16.27 | $16.04 | $0.235 | 14,706,197.0 | +0.74% |
| 2024-05-07 | $16.20 | $16.03 | $0.17 | 11,101,823.0 | +0.44% |
| 2024-05-06 | $16.08 | $15.95 | $0.13 | 12,682,966.0 | +1.07% |
| 2024-05-03 | $15.99 | $15.78 | $0.215 | 9,310,893.0 | +0.70% |
| 2024-05-02 | $15.80 | $15.51 | $0.29 | 9,538,473.0 | +1.94% |
| 2024-05-01 | $15.82 | $15.45 | $0.37 | 13,140,442.0 | -1.59% |
| 2024-04-30 | $16.02 | $15.69 | $0.3283 | 13,264,962.0 | -1.56% |
| 2024-04-29 | $16.07 | $15.96 | $0.11 | 8,076,605.0 | +0.13% |
| 2024-04-26 | $15.97 | $15.86 | $0.11 | 5,250,687.0 | +0.13% |
| 2024-04-25 | $15.96 | $15.76 | $0.20 | 8,226,392.0 | +0.44% |
| 2024-04-24 | $15.95 | $15.79 | $0.158 | 8,443,773.0 | -0.19% |
| 2024-04-23 | $15.98 | $15.78 | $0.205 | 10,860,663.0 | +0.44% |
| 2024-04-22 | $15.87 | $15.71 | $0.165 | 9,704,883.0 | +0.38% |
| 2024-04-19 | $15.96 | $15.53 | $0.43 | 14,166,920.0 | +1.55% |
| 2024-04-18 | $15.70 | $15.29 | $0.41 | 15,724,350.0 | +1.97% |
| 2024-04-17 | $15.27 | $14.96 | $0.305 | 11,600,800.0 | +0.86% |
| 2024-04-16 | $15.21 | $14.97 | $0.24 | 21,952,384.0 | -0.85% |
| 2024-04-15 | $15.54 | $15.20 | $0.3427 | 14,135,027.0 | -1.23% |
| 2024-04-12 | $15.87 | $15.37 | $0.50 | 13,048,784.0 | -1.66% |
| 2024-04-11 | $15.82 | $15.60 | $0.22 | 8,605,393.0 | -0.63% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $16.40 | $15.45 | $0.95 | 120,658,904.0 | +1.34% |
| 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% |
Energy Transfer LP-Aktien (ET) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $12.62 | $11.37 | $1.25 | 304,876,356.0 | -5.34% |
| 2022-11 | $12.95 | $11.84 | $1.11 | 324,034,250.0 | -1.80% |
| 2022-10 | $12.92 | $11.08 | $1.84 | 379,219,382.0 | +15.78% |
| 2022-09 | $12.20 | $10.02 | $2.18 | 465,652,648.0 | -5.81% |
| 2022-08 | $12.49 | $10.78 | $1.71 | 386,366,586.0 | +3.54% |
| 2022-07 | $11.49 | $9.15 | $2.34 | 399,721,815.0 | +13.33% |
| 2022-06 | $12.43 | $9.56 | $2.87 | 477,160,251.0 | -14.41% |
| 2022-05 | $12.48 | $10.36 | $2.12 | 490,241,379.0 | +5.23% |
| 2022-04 | $12.08 | $10.57 | $1.51 | 399,274,744.0 | -0.98% |
| 2022-03 | $11.57 | $9.51 | $2.06 | 587,277,614.0 | +10.36% |
| 2022-02 | $10.41 | $9.54 | $0.875 | 417,538,965.0 | +5.96% |
| 2022-01 | $9.81 | $8.26 | $1.55 | 430,474,073.0 | +16.28% |
0.15%
0.34%
Kapitalisierung:
|
Volumen (24h):