Echtzeit-Aktienkurs Martin Midstream Partners LP
Bid:
Ask:
Aktienkurse zur Martin Midstream Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2020 | 0,93 | 1,00 | 0,92 | 1,00 | 9,63% | 203,00 |
| 09.04.2020 | 0,92 | 0,92 | 0,92 | 0,92 | 0,11% | - |
| 08.04.2020 | 0,91 | 0,92 | 0,91 | 0,92 | 2,92% | - |
| 07.04.2020 | 0,85 | 0,89 | 0,85 | 0,89 | -14,52% | - |
| 06.04.2020 | 1,06 | 1,09 | 0,98 | 1,04 | 9,94% | - |
| 03.04.2020 | 0,98 | 1,05 | 0,95 | 0,95 | -6,71% | - |
| 02.04.2020 | 0,90 | 1,13 | 0,90 | 1,01 | 10,10% | - |
| 01.04.2020 | 0,95 | 0,96 | 0,92 | 0,92 | 2,91% | - |
| 31.03.2020 | 0,88 | 0,90 | 0,88 | 0,90 | -0,11% | - |
| 30.03.2020 | 0,91 | 0,91 | 0,89 | 0,90 | -3,03% | - |
| 27.03.2020 | 1,04 | 1,04 | 0,92 | 0,92 | -12,83% | - |
| 26.03.2020 | 1,01 | 1,06 | 1,01 | 1,06 | 9,96% | - |
| 25.03.2020 | 0,90 | 0,96 | 0,90 | 0,96 | 5,82% | - |
| 24.03.2020 | 0,92 | 0,92 | 0,91 | 0,91 | 7,43% | - |
| 23.03.2020 | 1,05 | 1,10 | 0,85 | 0,85 | -35,37% | - |
| 20.03.2020 | 1,18 | 1,31 | 1,11 | 1,31 | 27,38% | - |
| 19.03.2020 | 0,97 | 1,06 | 0,97 | 1,03 | -3,92% | - |
| 18.03.2020 | 1,08 | 1,11 | 1,07 | 1,07 | -18,97% | - |
| 17.03.2020 | 1,25 | 1,32 | 1,21 | 1,32 | 15,45% | - |
| 16.03.2020 | 1,18 | 1,18 | 1,15 | 1,15 | -6,68% | - |
| 13.03.2020 | 1,16 | 1,24 | 1,13 | 1,23 | 9,25% | - |
| 12.03.2020 | 1,33 | 1,33 | 1,06 | 1,12 | -24,92% | 2.000,00 |
| 11.03.2020 | 1,51 | 1,51 | 1,50 | 1,50 | 9,27% | - |
| 10.03.2020 | 1,40 | 1,40 | 1,37 | 1,37 | -17,72% | - |
| 09.03.2020 | 1,75 | 1,75 | 1,53 | 1,67 | -12,96% | - |
| 06.03.2020 | 1,91 | 1,91 | 1,91 | 1,91 | 0,37% | - |
| 05.03.2020 | 1,96 | 1,96 | 1,91 | 1,91 | 1,22% | - |
| 04.03.2020 | 1,88 | 1,88 | 1,88 | 1,88 | 0,59% | - |
| 03.03.2020 | 2,07 | 2,12 | 1,87 | 1,87 | -13,45% | - |
| 02.03.2020 | 2,18 | 2,26 | 2,11 | 2,16 | 2,08% | - |
| 28.02.2020 | 2,18 | 2,18 | 2,12 | 2,12 | 2,07% | - |
| 27.02.2020 | 2,08 | 2,08 | 2,08 | 2,08 | -3,35% | - |
| 26.02.2020 | 2,14 | 2,15 | 2,14 | 2,15 | -2,19% | - |
| 25.02.2020 | 2,24 | 2,24 | 2,19 | 2,20 | -4,19% | - |
| 24.02.2020 | 2,33 | 2,33 | 2,25 | 2,29 | -2,76% | - |
| 21.02.2020 | 2,40 | 2,40 | 2,33 | 2,36 | -2,84% | - |
| 20.02.2020 | 2,48 | 2,54 | 2,43 | 2,43 | -2,41% | 1.100,00 |
| 19.02.2020 | 2,37 | 2,53 | 2,37 | 2,49 | 3,80% | 1.900,00 |
| 18.02.2020 | 2,37 | 2,42 | 2,37 | 2,40 | 0,08% | - |
| 17.02.2020 | 2,39 | 2,39 | 2,39 | 2,39 | 0,80% | - |
| 14.02.2020 | 2,36 | 2,37 | 2,36 | 2,37 | 4,17% | - |
| 13.02.2020 | 2,28 | 2,28 | 2,27 | 2,28 | 7,20% | - |
| 12.02.2020 | 2,12 | 2,13 | 2,12 | 2,13 | -4,02% | - |
| 11.02.2020 | 2,28 | 2,31 | 2,22 | 2,22 | -1,51% | 2.925,00 |
| 10.02.2020 | 2,33 | 2,33 | 2,25 | 2,25 | 1,17% | - |
| 07.02.2020 | 2,26 | 2,26 | 2,22 | 2,22 | -3,81% | - |
| 06.02.2020 | 2,41 | 2,41 | 2,31 | 2,31 | -4,35% | - |
| 05.02.2020 | 2,44 | 2,44 | 2,42 | 2,42 | -3,90% | - |
| 04.02.2020 | 2,69 | 2,70 | 2,51 | 2,51 | -6,47% | - |
| 03.02.2020 | 2,72 | 2,72 | 2,66 | 2,69 | 4,39% | 1.000,00 |
| 31.01.2020 | 2,66 | 2,66 | 2,58 | 2,58 | 1,78% | - |
| 30.01.2020 | 2,60 | 2,60 | 2,53 | 2,53 | 3,27% | - |
| 29.01.2020 | 2,18 | 2,48 | 2,18 | 2,45 | -26,84% | 1.612,00 |
| 28.01.2020 | 3,36 | 3,39 | 3,35 | 3,35 | -4,04% | 1.000,00 |
| 27.01.2020 | 3,49 | 3,49 | 3,49 | 3,49 | -0,91% | - |
| 24.01.2020 | 3,58 | 3,61 | 3,49 | 3,52 | -2,55% | - |
| 23.01.2020 | 3,83 | 3,83 | 3,61 | 3,61 | -6,40% | - |
| 22.01.2020 | 4,02 | 4,02 | 3,86 | 3,86 | -4,83% | - |
| 21.01.2020 | 4,08 | 4,09 | 4,06 | 4,06 | -0,61% | - |
| 20.01.2020 | 4,08 | 4,08 | 4,08 | 4,08 | -1,52% | - |
| 17.01.2020 | 4,19 | 4,21 | 4,15 | 4,15 | -3,13% | - |
| 16.01.2020 | 4,21 | 4,28 | 4,20 | 4,28 | 3,33% | - |
| 15.01.2020 | 4,12 | 4,14 | 4,04 | 4,14 | 1,20% | - |
| 14.01.2020 | 4,09 | 4,09 | 4,09 | 4,09 | 0,57% | - |
| 13.01.2020 | 4,10 | 4,10 | 4,07 | 4,07 | 3,41% | - |
| 10.01.2020 | 3,98 | 4,01 | 3,94 | 3,94 | 4,71% | - |
| 09.01.2020 | 3,79 | 3,79 | 3,76 | 3,76 | 1,10% | - |
| 08.01.2020 | 3,71 | 3,72 | 3,71 | 3,72 | 4,44% | - |
| 07.01.2020 | 3,64 | 3,64 | 3,56 | 3,56 | -0,14% | - |
| 06.01.2020 | 3,57 | 3,57 | 3,56 | 3,56 | -0,36% | - |
| 03.01.2020 | 3,55 | 3,62 | 3,55 | 3,58 | 0,76% | - |
| 02.01.2020 | 3,53 | 3,55 | 3,45 | 3,55 | -0,95% | - |
| 30.12.2019 | 3,55 | 3,59 | 3,55 | 3,58 | -0,28% | - |
| 27.12.2019 | 3,64 | 3,64 | 3,58 | 3,59 | -3,02% | - |
| 23.12.2019 | 3,71 | 3,71 | 3,71 | 3,71 | -0,38% | - |
| 20.12.2019 | 3,72 | 3,72 | 3,72 | 3,72 | 0,11% | - |
| 19.12.2019 | 3,69 | 3,72 | 3,69 | 3,72 | -0,27% | - |
| 18.12.2019 | 3,78 | 3,78 | 3,73 | 3,73 | -1,56% | - |
| 17.12.2019 | 3,74 | 3,79 | 3,72 | 3,79 | 4,93% | - |
| 16.12.2019 | 3,61 | 3,61 | 3,61 | 3,61 | -0,80% | - |
| 13.12.2019 | 3,66 | 3,69 | 3,64 | 3,64 | -5,11% | - |
| 12.12.2019 | 3,78 | 3,83 | 3,78 | 3,83 | 2,32% | - |
| 11.12.2019 | 3,80 | 3,81 | 3,75 | 3,75 | -1,06% | - |
| 10.12.2019 | 3,74 | 3,79 | 3,73 | 3,79 | 2,35% | - |
| 09.12.2019 | 3,59 | 3,70 | 3,58 | 3,70 | 1,09% | - |
| 06.12.2019 | 3,62 | 3,66 | 3,62 | 3,66 | 1,41% | - |
| 05.12.2019 | 3,62 | 3,67 | 3,61 | 3,61 | -0,77% | - |
| 04.12.2019 | 3,72 | 3,72 | 3,64 | 3,64 | -2,49% | - |
| 03.12.2019 | 3,71 | 3,73 | 3,70 | 3,73 | 0,19% | - |
| 02.12.2019 | 3,74 | 3,74 | 3,71 | 3,72 | 0,40% | - |
| 29.11.2019 | 3,75 | 3,75 | 3,71 | 3,71 | -1,15% | - |
| 28.11.2019 | 3,75 | 3,75 | 3,75 | 3,75 | -3,99% | - |
| 27.11.2019 | 3,90 | 3,91 | 3,90 | 3,91 | -4,66% | - |
| 26.11.2019 | 4,09 | 4,13 | 4,09 | 4,10 | 2,09% | - |
| 25.11.2019 | 4,05 | 4,05 | 4,01 | 4,01 | 0,50% | - |
| 22.11.2019 | 4,05 | 4,09 | 3,98 | 3,99 | 0,28% | - |
| 21.11.2019 | 3,90 | 3,98 | 3,84 | 3,98 | 1,19% | - |
| 20.11.2019 | 3,81 | 3,93 | 3,81 | 3,93 | 2,96% | - |
| 19.11.2019 | 3,88 | 3,88 | 3,81 | 3,82 | -3,61% | - |
| 18.11.2019 | 4,19 | 4,19 | 3,87 | 3,96 | -0,75% | - |