Holen Sie sich die Stockscreener-App
18.36
0.91%
0.125
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 |
|---|---|---|---|---|---|
| 2026-01-29 | $18.48 | $18.36 | $0.125 | 913,867.0 | +0.69% |
| 2026-01-28 | $18.25 | $17.98 | $0.27 | 13,455,371.0 | +1.62% |
| 2026-01-27 | $18.13 | $17.87 | $0.26 | 13,504,072.0 | -0.06% |
| 2026-01-26 | $18.11 | $17.86 | $0.25 | 14,833,608.0 | -0.17% |
| 2026-01-23 | $18.34 | $17.87 | $0.47 | 19,778,349.0 | -0.66% |
| 2026-01-22 | $18.15 | $17.63 | $0.52 | 24,303,685.0 | +2.61% |
| 2026-01-21 | $17.69 | $17.48 | $0.21 | 18,603,714.0 | +1.20% |
| 2026-01-20 | $17.51 | $17.26 | $0.25 | 16,946,412.0 | +0.52% |
| 2026-01-16 | $17.49 | $17.29 | $0.205 | 14,735,047.0 | -0.63% |
| 2026-01-15 | $17.49 | $17.27 | $0.22 | 11,798,431.0 | -0.23% |
| 2026-01-14 | $17.50 | $17.37 | $0.135 | 16,732,299.0 | +0.57% |
| 2026-01-13 | $17.49 | $17.14 | $0.35 | 13,663,124.0 | +1.46% |
| 2026-01-12 | $17.16 | $16.88 | $0.28 | 13,356,162.0 | +1.12% |
| 2026-01-09 | $17.02 | $16.81 | $0.205 | 13,158,272.0 | +0.41% |
| 2026-01-08 | $16.91 | $16.50 | $0.41 | 18,242,985.0 | +2.24% |
| 2026-01-07 | $16.57 | $16.26 | $0.31 | 17,303,765.0 | +1.66% |
| 2026-01-06 | $16.48 | $16.24 | $0.24 | 14,091,465.0 | -1.04% |
| 2026-01-05 | $16.58 | $16.26 | $0.32 | 15,972,703.0 | -1.02% |
| 2026-01-02 | $16.64 | $16.33 | $0.31 | 15,229,329.0 | +0.61% |
| 2025-12-31 | $16.54 | $16.39 | $0.15 | 13,409,950.0 | -0.30% |
| 2025-12-30 | $16.55 | $16.28 | $0.27 | 14,764,375.0 | +1.66% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $18.48 | $16.24 | $2.25 | 286,622,660.0 | +11.37% |
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% |
1.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):