Holen Sie sich die Stockscreener-App
18.91
0.45%
0.0465
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 |
|---|---|---|---|---|---|
| 2026-04-20 | $18.99 | $18.80 | $0.19 | 10,328,647.0 | +0.24% |
| 2026-04-17 | $18.90 | $18.34 | $0.56 | 13,928,129.0 | -0.05% |
| 2026-04-16 | $19.01 | $18.74 | $0.2699 | 7,600,534.0 | +0.86% |
| 2026-04-15 | $18.88 | $18.67 | $0.21 | 17,925,524.0 | -0.11% |
| 2026-04-14 | $18.84 | $18.51 | $0.33 | 10,544,415.0 | -0.64% |
| 2026-04-13 | $19.31 | $18.74 | $0.57 | 15,409,780.0 | -1.77% |
| 2026-04-10 | $19.37 | $19.04 | $0.33 | 8,269,700.0 | +0.52% |
| 2026-04-09 | $19.57 | $19.00 | $0.57 | 29,200,377.0 | +0.05% |
| 2026-04-08 | $19.18 | $18.60 | $0.58 | 41,564,796.0 | -0.21% |
| 2026-04-07 | $19.36 | $19.02 | $0.345 | 23,523,594.0 | +0.84% |
| 2026-04-06 | $19.17 | $18.90 | $0.27 | 22,009,708.0 | +0.16% |
| 2026-04-02 | $19.32 | $18.92 | $0.40 | 14,106,024.0 | -0.47% |
| 2026-04-01 | $19.17 | $18.72 | $0.45 | 21,588,317.0 | -1.45% |
| 2026-03-31 | $19.72 | $19.01 | $0.71 | 19,278,444.0 | -1.48% |
| 2026-03-30 | $19.86 | $19.48 | $0.375 | 16,176,650.0 | -0.41% |
| 2026-03-27 | $19.82 | $19.42 | $0.40 | 16,985,203.0 | +1.18% |
| 2026-03-26 | $19.45 | $19.14 | $0.31 | 10,365,767.0 | +1.57% |
| 2026-03-25 | $19.31 | $19.06 | $0.2499 | 11,472,665.0 | -0.36% |
| 2026-03-24 | $19.47 | $19.00 | $0.47 | 11,696,975.0 | +0.79% |
| 2026-03-23 | $19.12 | $18.72 | $0.40 | 14,698,662.0 | +0.26% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $19.57 | $18.34 | $1.23 | 235,999,545.0 | -2.05% |
| 2026-03 | $19.86 | $18.24 | $1.62 | 334,175,781.0 | +2.44% |
| 2026-02 | $19.30 | $17.71 | $1.59 | 302,162,705.0 | +2.11% |
| 2026-01 | $18.60 | $16.24 | $2.36 | 316,584,837.0 | +11.89% |
Energy Transfer Lp-Aktien (ET) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $16.93 | $16.18 | $0.745 | 283,373,602.0 | -1.02% |
| 2025-11 | $17.11 | $16.18 | $0.925 | 311,829,566.0 | -0.71% |
| 2025-10 | $17.11 | $16.23 | $0.8795 | 326,644,564.0 | -1.92% |
| 2025-09 | $17.85 | $16.95 | $0.8971 | 236,898,036.0 | -3.16% |
| 2025-08 | $18.12 | $17.09 | $1.03 | 296,342,980.0 | -1.77% |
| 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% |
0.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):