Echtzeit-Aktienkurs Martin Midstream Partners LP
Bid:
Ask:
Aktienkurse zur Martin Midstream Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,58 | 2,70 | 2,58 | 2,67 | 0,38% | 15.753,00 |
| 25.04.2024 | 2,67 | 2,70 | 2,62 | 2,66 | -2,56% | 19.029,00 |
| 24.04.2024 | 2,70 | 2,74 | 2,50 | 2,73 | 5,00% | 38.048,00 |
| 23.04.2024 | 2,68 | 2,72 | 2,60 | 2,60 | -5,45% | 28.491,00 |
| 22.04.2024 | 2,67 | 2,76 | 2,50 | 2,75 | 1,48% | 120.135,00 |
| 19.04.2024 | 2,60 | 2,74 | 2,45 | 2,71 | 1,88% | 49.021,00 |
| 18.04.2024 | 2,70 | 2,70 | 2,40 | 2,66 | -2,92% | 47.790,00 |
| 17.04.2024 | 2,59 | 2,75 | 2,59 | 2,74 | 3,40% | 96.034,00 |
| 16.04.2024 | 2,47 | 2,65 | 2,36 | 2,65 | 7,29% | 46.482,00 |
| 15.04.2024 | 2,47 | 2,52 | 2,42 | 2,47 | -2,37% | 129.209,00 |
| 12.04.2024 | 2,54 | 2,59 | 2,50 | 2,53 | -1,17% | 60.427,00 |
| 11.04.2024 | 2,52 | 2,59 | 2,47 | 2,56 | 1,59% | 41.173,00 |
| 10.04.2024 | 2,49 | 2,61 | 2,42 | 2,52 | 0,00% | 47.511,00 |
| 09.04.2024 | 2,52 | 2,61 | 2,51 | 2,52 | -2,70% | 58.241,00 |
| 08.04.2024 | 2,66 | 2,66 | 2,59 | 2,59 | -2,63% | 31.929,00 |
| 05.04.2024 | 2,64 | 2,79 | 2,59 | 2,66 | 1,53% | 82.403,00 |
| 04.04.2024 | 2,62 | 2,68 | 2,58 | 2,62 | 1,16% | 27.724,00 |
| 03.04.2024 | 2,58 | 2,75 | 2,58 | 2,59 | -1,15% | 30.385,00 |
| 02.04.2024 | 2,52 | 2,64 | 2,44 | 2,62 | 3,15% | 50.133,00 |
| 01.04.2024 | 2,63 | 2,63 | 2,50 | 2,54 | -0,78% | 46.103,00 |
| 28.03.2024 | 2,60 | 2,65 | 2,55 | 2,56 | -2,29% | 36.108,00 |
| 27.03.2024 | 2,61 | 2,70 | 2,57 | 2,62 | -1,13% | 30.021,00 |
| 26.03.2024 | 2,58 | 2,67 | 2,51 | 2,65 | 2,12% | 20.979,00 |
| 25.03.2024 | 2,61 | 2,64 | 2,55 | 2,60 | 1,37% | 59.880,00 |
| 22.03.2024 | 2,59 | 2,61 | 2,55 | 2,56 | -1,35% | 35.797,00 |
| 21.03.2024 | 2,64 | 2,66 | 2,60 | 2,60 | -0,19% | 21.983,00 |
| 20.03.2024 | 2,61 | 2,64 | 2,52 | 2,60 | 0,97% | 26.587,00 |
| 19.03.2024 | 2,55 | 2,62 | 2,53 | 2,58 | 1,38% | 85.708,00 |
| 18.03.2024 | 2,56 | 2,65 | 2,48 | 2,54 | -2,68% | 33.809,00 |
| 15.03.2024 | 2,55 | 2,70 | 2,55 | 2,61 | 0,38% | 52.329,00 |
| 14.03.2024 | 2,54 | 2,72 | 2,51 | 2,60 | 0,00% | 74.720,00 |
| 13.03.2024 | 2,55 | 2,66 | 2,55 | 2,60 | 0,78% | 26.655,00 |
| 12.03.2024 | 2,69 | 2,69 | 2,58 | 2,58 | -2,64% | 24.396,00 |
| 11.03.2024 | 2,55 | 2,72 | 2,55 | 2,65 | 2,32% | 47.216,00 |
| 08.03.2024 | 2,57 | 2,69 | 2,57 | 2,59 | -2,26% | 20.494,00 |
| 07.03.2024 | 2,63 | 2,69 | 2,63 | 2,65 | 2,71% | 25.843,00 |
| 06.03.2024 | 2,60 | 2,66 | 2,56 | 2,58 | 1,18% | 104.921,00 |
| 05.03.2024 | 2,50 | 2,60 | 2,48 | 2,55 | 4,51% | 110.116,00 |
| 04.03.2024 | 2,36 | 2,52 | 2,36 | 2,44 | 4,27% | 80.000,00 |
| 01.03.2024 | 2,38 | 2,41 | 2,31 | 2,34 | 0,00% | 23.690,00 |
| 29.02.2024 | 2,28 | 2,42 | 2,28 | 2,34 | 0,86% | 15.385,00 |
| 28.02.2024 | 2,43 | 2,45 | 2,32 | 2,32 | -4,53% | 32.207,00 |
| 27.02.2024 | 2,37 | 2,44 | 2,35 | 2,43 | 2,53% | 60.385,00 |
| 26.02.2024 | 2,41 | 2,42 | 2,37 | 2,37 | -2,87% | 21.261,00 |
| 23.02.2024 | 2,42 | 2,45 | 2,41 | 2,44 | 0,83% | 24.388,00 |
| 22.02.2024 | 2,48 | 2,48 | 2,39 | 2,42 | -1,22% | 36.818,00 |
| 21.02.2024 | 2,38 | 2,45 | 2,38 | 2,45 | 0,82% | 27.801,00 |
| 20.02.2024 | 2,35 | 2,43 | 2,35 | 2,43 | 0,41% | 41.329,00 |
| 16.02.2024 | 2,33 | 2,44 | 2,33 | 2,42 | 1,68% | 61.222,00 |
| 15.02.2024 | 2,18 | 2,38 | 2,18 | 2,38 | 8,68% | 82.415,00 |
| 14.02.2024 | 2,23 | 2,27 | 2,10 | 2,19 | -0,45% | 44.807,00 |
| 13.02.2024 | 2,23 | 2,24 | 2,19 | 2,20 | -2,65% | 12.595,00 |
| 12.02.2024 | 2,24 | 2,29 | 2,22 | 2,26 | 1,80% | 22.319,00 |
| 09.02.2024 | 2,16 | 2,22 | 2,16 | 2,22 | 0,91% | 14.923,00 |
| 08.02.2024 | 2,16 | 2,23 | 2,16 | 2,20 | -1,35% | 24.140,00 |
| 07.02.2024 | 2,24 | 2,24 | 2,16 | 2,23 | -0,45% | 23.276,00 |
| 06.02.2024 | 2,10 | 2,25 | 2,10 | 2,24 | 7,69% | 49.735,00 |
| 05.02.2024 | 2,24 | 2,24 | 2,04 | 2,08 | -7,56% | 72.450,00 |
| 02.02.2024 | 2,15 | 2,26 | 2,15 | 2,25 | 3,21% | 32.895,00 |
| 01.02.2024 | 2,26 | 2,27 | 2,15 | 2,18 | -3,96% | 50.306,00 |
| 31.01.2024 | 2,25 | 2,33 | 2,25 | 2,27 | -1,30% | 25.443,00 |
| 30.01.2024 | 2,25 | 2,33 | 2,23 | 2,30 | 1,77% | 26.727,00 |
| 29.01.2024 | 2,22 | 2,29 | 2,22 | 2,26 | 0,00% | 25.763,00 |
| 26.01.2024 | 2,21 | 2,31 | 2,21 | 2,26 | 1,35% | 18.529,00 |
| 25.01.2024 | 2,24 | 2,30 | 2,20 | 2,23 | -1,33% | 27.294,00 |
| 24.01.2024 | 2,33 | 2,34 | 2,26 | 2,26 | -3,00% | 28.204,00 |
| 23.01.2024 | 2,33 | 2,38 | 2,33 | 2,33 | -0,85% | 12.956,00 |
| 22.01.2024 | 2,25 | 2,37 | 2,25 | 2,35 | 3,98% | 105.261,00 |
| 19.01.2024 | 2,27 | 2,33 | 2,26 | 2,26 | -0,44% | 67.335,00 |
| 18.01.2024 | 2,37 | 2,41 | 2,27 | 2,27 | -4,22% | 55.455,00 |
| 17.01.2024 | 2,39 | 2,43 | 2,35 | 2,37 | -2,47% | 54.838,00 |
| 16.01.2024 | 2,40 | 2,47 | 2,40 | 2,43 | -0,41% | 22.753,00 |
| 12.01.2024 | 2,49 | 2,53 | 2,43 | 2,44 | -1,41% | 44.768,00 |
| 11.01.2024 | 2,42 | 2,49 | 2,42 | 2,48 | 0,20% | 48.658,00 |
| 10.01.2024 | 2,40 | 2,50 | 2,38 | 2,47 | 0,61% | 91.429,00 |
| 09.01.2024 | 2,46 | 2,52 | 2,37 | 2,46 | -1,80% | 173.715,00 |
| 08.01.2024 | 2,45 | 2,53 | 2,38 | 2,50 | 1,21% | 23.009,00 |
| 05.01.2024 | 2,51 | 2,53 | 2,45 | 2,47 | -1,20% | 38.466,00 |
| 04.01.2024 | 2,50 | 2,51 | 2,46 | 2,50 | 1,21% | 80.012,00 |
| 03.01.2024 | 2,45 | 2,50 | 2,43 | 2,47 | 0,41% | 36.827,00 |
| 02.01.2024 | 2,39 | 2,47 | 2,39 | 2,46 | 2,50% | 50.401,00 |
| 29.12.2023 | 2,39 | 2,45 | 2,28 | 2,40 | -0,41% | 141.703,00 |
| 28.12.2023 | 2,46 | 2,50 | 2,40 | 2,41 | -2,82% | 79.453,00 |
| 27.12.2023 | 2,50 | 2,53 | 2,48 | 2,48 | -1,59% | 38.243,00 |
| 26.12.2023 | 2,51 | 2,59 | 2,51 | 2,52 | -1,56% | 32.165,00 |
| 22.12.2023 | 2,56 | 2,60 | 2,55 | 2,56 | 0,00% | 45.833,00 |
| 21.12.2023 | 2,52 | 2,59 | 2,52 | 2,56 | 1,99% | 57.991,00 |
| 20.12.2023 | 2,51 | 2,58 | 2,50 | 2,51 | -1,95% | 85.641,00 |
| 19.12.2023 | 2,40 | 2,60 | 2,40 | 2,56 | 5,79% | 95.809,00 |
| 18.12.2023 | 2,40 | 2,52 | 2,40 | 2,42 | -0,41% | 73.584,00 |
| 15.12.2023 | 2,49 | 2,59 | 2,42 | 2,43 | -3,95% | 303.336,00 |
| 14.12.2023 | 2,48 | 2,60 | 2,46 | 2,53 | 0,00% | 162.345,00 |
| 13.12.2023 | 2,38 | 2,56 | 2,38 | 2,53 | 4,12% | 87.740,00 |
| 12.12.2023 | 2,39 | 2,49 | 2,39 | 2,43 | -2,80% | 68.454,00 |
| 11.12.2023 | 2,44 | 2,57 | 2,44 | 2,50 | 0,00% | 102.541,00 |
| 08.12.2023 | 2,39 | 2,54 | 2,39 | 2,50 | 4,38% | 101.882,00 |
| 07.12.2023 | 2,38 | 2,49 | 2,38 | 2,40 | -1,84% | 60.842,00 |
| 06.12.2023 | 2,51 | 2,56 | 2,41 | 2,44 | -3,56% | 70.981,00 |
| 05.12.2023 | 2,56 | 2,64 | 2,49 | 2,53 | -1,94% | 136.204,00 |
| 04.12.2023 | 2,63 | 2,75 | 2,55 | 2,58 | -3,37% | 117.636,00 |