17.79
price up icon0.00%   0.00
after-market Handel nachbörslich: 17.86 0.07 +0.39%
loading

Energy Transfer Lp-Aktien (ET) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-04 $17.97 $17.78 $0.19 13,853,180.0 +0.00%
2025-08-01 $18.00 $17.70 $0.30 16,555,485.0 -1.39%
2025-07-31 $18.16 $17.95 $0.21 13,622,286.0 -0.06%
2025-07-30 $18.18 $17.93 $0.2481 9,553,178.0 -0.61%
2025-07-29 $18.17 $17.87 $0.30 14,949,550.0 +2.14%
2025-07-28 $18.00 $17.70 $0.30 12,657,205.0 +0.34%
2025-07-25 $17.87 $17.71 $0.156 10,396,158.0 +0.00%
2025-07-24 $17.73 $17.39 $0.345 13,172,514.0 +1.61%
2025-07-23 $17.48 $17.42 $0.06 4,002,403.0 +0.63%
2025-07-22 $17.38 $17.14 $0.24 12,435,861.0 +0.52%
2025-07-21 $17.52 $17.20 $0.32 13,347,318.0 -1.32%
2025-07-18 $17.60 $17.43 $0.17 13,356,792.0 -0.40%
2025-07-17 $17.55 $17.35 $0.195 9,649,817.0 +0.57%
2025-07-16 $17.67 $17.33 $0.3367 13,305,175.0 -0.85%
2025-07-15 $17.63 $17.34 $0.29 11,601,057.0 +0.57%
2025-07-14 $17.62 $17.39 $0.235 9,914,489.0 +0.17%
2025-07-11 $17.54 $17.35 $0.19 9,428,896.0 +0.11%
2025-07-10 $17.66 $17.43 $0.23 15,554,078.0 -1.13%
2025-07-09 $17.84 $17.57 $0.275 13,877,764.0 -0.90%
2025-07-08 $17.85 $17.67 $0.18 9,738,577.0 +0.28%

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
2025-08 $18.00 $17.70 $0.30 44,261,845.0 -1.39%
2025-07 $18.18 $17.14 $1.04 257,824,235.0 -0.50%
2025-06 $18.71 $17.34 $1.37 271,951,308.0 +3.72%
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
$28.28
price up icon 0.64%
oil_gas_midstream EPD
$31.03
price up icon 0.94%
$52.71
price up icon 1.66%
oil_gas_midstream LNG
$242.01
price up icon 1.55%
oil_gas_midstream TRP
$48.54
price up icon 0.35%
Kapitalisierung:     |  Volumen (24h):