17.90
price up icon2.40%   0.42
pre-market  Vorhandelsmarkt:  17.90  
loading

Energy Transfer Lp-Aktien (ET) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-05-27 $18.06 $17.86 $0.20 8,271,736.0 +0.56%
2025-05-23 $17.94 $17.70 $0.2399 7,734,669.0 -0.17%
2025-05-22 $17.99 $17.68 $0.3086 9,042,744.0 +0.68%
2025-05-21 $18.15 $17.70 $0.45 11,689,779.0 -2.09%
2025-05-20 $18.19 $18.04 $0.15 9,861,276.0 +0.78%
2025-05-19 $18.08 $17.79 $0.29 11,722,703.0 +0.28%
2025-05-16 $18.08 $17.86 $0.215 7,623,495.0 -0.11%
2025-05-15 $18.11 $17.80 $0.3098 11,049,034.0 -1.05%
2025-05-14 $18.17 $17.84 $0.33 11,078,998.0 +0.89%
2025-05-13 $18.04 $17.45 $0.59 13,132,249.0 +3.21%
2025-05-12 $17.87 $17.36 $0.51 20,230,736.0 +1.34%
2025-05-09 $17.36 $17.01 $0.35 16,154,481.0 -0.92%
2025-05-08 $17.50 $16.95 $0.555 23,075,557.0 +2.84%
2025-05-07 $17.09 $16.25 $0.85 30,235,983.0 +6.83%
2025-05-06 $16.39 $15.80 $0.59 22,845,893.0 -2.35%

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 $17.98 $17.34 $0.64 40,700,488.0 +2.40%
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
$28.56
price down icon 0.31%
oil_gas_midstream EPD
$31.48
price up icon 1.38%
oil_gas_midstream LNG
$244.33
price up icon 0.45%
oil_gas_midstream TRP
$51.31
price down icon 0.18%
$51.80
price up icon 0.78%
Kapitalisierung:     |  Volumen (24h):