40,680$
1,17%
Echtzeit-Aktienkurs Mplx LP
Bid:
Ask:
Aktienkurse zur Mplx LP Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 40,21 | 40,68 | 40,20 | 40,68 | 1,17% | 924.990,00 |
30.05.2024 | 40,25 | 40,38 | 40,14 | 40,21 | -0,10% | 906.234,00 |
29.05.2024 | 40,51 | 40,57 | 40,10 | 40,25 | -0,47% | 994.033,00 |
28.05.2024 | 40,30 | 40,47 | 40,15 | 40,44 | 0,57% | 2.052.776,00 |
24.05.2024 | 40,46 | 40,69 | 40,02 | 40,21 | -0,07% | 1.998.034,00 |
23.05.2024 | 40,44 | 40,66 | 40,12 | 40,24 | -0,22% | 1.848.884,00 |
22.05.2024 | 40,90 | 40,95 | 40,26 | 40,33 | -1,39% | 1.428.455,00 |
21.05.2024 | 40,80 | 41,01 | 40,68 | 40,90 | 0,10% | 1.188.313,00 |
20.05.2024 | 40,37 | 40,98 | 40,26 | 40,86 | 1,01% | 2.467.321,00 |
17.05.2024 | 40,30 | 40,57 | 40,15 | 40,45 | 0,12% | 2.600.633,00 |
16.05.2024 | 40,25 | 40,58 | 40,09 | 40,40 | 0,00% | 3.051.628,00 |
15.05.2024 | 40,56 | 40,64 | 40,05 | 40,40 | -0,12% | 3.247.976,00 |
14.05.2024 | 41,19 | 41,29 | 39,84 | 40,45 | -1,80% | 5.475.207,00 |
13.05.2024 | 41,65 | 41,73 | 41,06 | 41,19 | -0,77% | 1.695.880,00 |
10.05.2024 | 41,72 | 41,77 | 41,38 | 41,51 | -0,34% | 1.714.142,00 |
09.05.2024 | 41,76 | 41,87 | 41,64 | 41,65 | -0,29% | 1.644.804,00 |
08.05.2024 | 41,69 | 41,82 | 41,40 | 41,77 | 0,24% | 1.714.060,00 |
07.05.2024 | 41,24 | 41,70 | 41,24 | 41,67 | 0,97% | 1.371.643,00 |
06.05.2024 | 41,26 | 41,36 | 41,00 | 41,27 | 0,36% | 1.138.247,00 |
03.05.2024 | 41,20 | 41,20 | 40,83 | 41,12 | 0,05% | 1.257.862,00 |
02.05.2024 | 40,81 | 41,17 | 40,67 | 41,10 | -1,18% | 1.375.175,00 |
01.05.2024 | 41,84 | 41,97 | 41,30 | 41,59 | -0,50% | 2.646.124,00 |
30.04.2024 | 42,37 | 42,90 | 41,54 | 41,80 | -0,38% | 3.271.181,00 |
29.04.2024 | 42,33 | 42,44 | 41,95 | 41,96 | 0,02% | 2.070.605,00 |
26.04.2024 | 41,97 | 42,06 | 41,75 | 41,95 | 0,17% | 2.746.111,00 |
25.04.2024 | 41,71 | 42,03 | 41,47 | 41,88 | 0,26% | 1.288.851,00 |
24.04.2024 | 41,55 | 41,87 | 41,25 | 41,77 | 0,70% | 2.044.724,00 |
23.04.2024 | 41,30 | 41,79 | 41,18 | 41,48 | 0,70% | 2.188.454,00 |
22.04.2024 | 40,74 | 41,36 | 40,65 | 41,19 | 1,25% | 1.864.925,00 |
19.04.2024 | 40,37 | 41,12 | 40,35 | 40,68 | 1,17% | 3.702.105,00 |
18.04.2024 | 40,10 | 40,44 | 40,05 | 40,21 | 0,55% | 1.734.772,00 |
17.04.2024 | 39,86 | 40,22 | 39,79 | 39,99 | 0,83% | 2.617.909,00 |
16.04.2024 | 39,80 | 40,18 | 39,56 | 39,66 | -0,50% | 5.579.701,00 |
15.04.2024 | 40,74 | 40,81 | 39,86 | 39,86 | -1,92% | 2.681.438,00 |
12.04.2024 | 41,20 | 41,50 | 40,63 | 40,64 | -1,12% | 2.878.038,00 |
11.04.2024 | 41,39 | 41,43 | 41,01 | 41,10 | -0,70% | 1.893.197,00 |
10.04.2024 | 41,84 | 41,85 | 41,33 | 41,39 | -0,86% | 1.916.108,00 |
09.04.2024 | 42,03 | 42,14 | 41,70 | 41,75 | -0,41% | 1.368.565,00 |
08.04.2024 | 42,13 | 42,47 | 41,87 | 41,92 | -0,50% | 1.996.205,00 |
05.04.2024 | 42,34 | 42,46 | 42,13 | 42,13 | -0,52% | 1.981.171,00 |
04.04.2024 | 42,47 | 42,89 | 42,26 | 42,35 | 0,02% | 2.411.380,00 |
03.04.2024 | 41,99 | 42,46 | 41,98 | 42,34 | 1,00% | 1.918.404,00 |
02.04.2024 | 41,44 | 41,94 | 41,26 | 41,92 | 1,45% | 1.956.752,00 |
01.04.2024 | 41,67 | 41,68 | 41,24 | 41,32 | -0,58% | 1.256.563,00 |
28.03.2024 | 41,53 | 41,66 | 41,30 | 41,56 | 0,61% | 1.840.609,00 |
27.03.2024 | 40,93 | 41,31 | 40,87 | 41,31 | 1,05% | 2.029.628,00 |
26.03.2024 | 40,89 | 40,99 | 40,61 | 40,88 | 0,47% | 1.713.220,00 |
25.03.2024 | 40,77 | 40,91 | 40,61 | 40,69 | 0,30% | 1.188.262,00 |
22.03.2024 | 40,68 | 40,70 | 40,33 | 40,57 | -0,25% | 1.290.457,00 |
21.03.2024 | 40,50 | 40,82 | 40,31 | 40,67 | 0,42% | 1.527.272,00 |
20.03.2024 | 40,01 | 40,70 | 39,91 | 40,50 | 0,75% | 2.249.583,00 |
19.03.2024 | 40,10 | 40,41 | 40,01 | 40,20 | -0,35% | 2.453.454,00 |
18.03.2024 | 40,23 | 40,48 | 40,11 | 40,34 | 0,10% | 1.406.512,00 |
15.03.2024 | 40,19 | 40,49 | 40,19 | 40,30 | 0,05% | 2.516.765,00 |
14.03.2024 | 40,94 | 41,02 | 40,18 | 40,28 | -1,25% | 2.059.810,00 |
13.03.2024 | 40,82 | 41,06 | 40,77 | 40,79 | 0,22% | 1.339.092,00 |
12.03.2024 | 40,63 | 40,93 | 40,53 | 40,70 | 0,17% | 1.384.395,00 |
11.03.2024 | 40,42 | 40,64 | 40,28 | 40,63 | 0,52% | 1.373.517,00 |
08.03.2024 | 40,54 | 40,60 | 40,21 | 40,42 | -0,49% | 1.469.224,00 |
07.03.2024 | 40,64 | 40,77 | 40,46 | 40,62 | 0,05% | 1.058.746,00 |
06.03.2024 | 40,12 | 40,65 | 40,12 | 40,60 | 1,50% | 1.448.858,00 |
05.03.2024 | 39,68 | 40,27 | 39,63 | 40,00 | 1,24% | 2.389.841,00 |
04.03.2024 | 39,06 | 39,53 | 39,01 | 39,51 | 1,31% | 1.816.776,00 |
01.03.2024 | 38,64 | 39,10 | 38,63 | 39,00 | 1,46% | 1.845.133,00 |
29.02.2024 | 38,70 | 38,91 | 38,44 | 38,44 | -0,44% | 2.582.640,00 |
28.02.2024 | 39,25 | 39,59 | 38,58 | 38,61 | -1,93% | 3.712.833,00 |
27.02.2024 | 39,30 | 39,59 | 39,26 | 39,37 | 0,08% | 3.825.171,00 |
26.02.2024 | 39,67 | 39,74 | 39,31 | 39,34 | -0,83% | 3.397.846,00 |
23.02.2024 | 39,78 | 39,95 | 39,63 | 39,67 | -0,20% | 3.102.545,00 |
22.02.2024 | 39,90 | 39,95 | 39,56 | 39,75 | -0,23% | 3.918.838,00 |
21.02.2024 | 39,48 | 39,92 | 39,37 | 39,84 | 1,32% | 3.675.042,00 |
20.02.2024 | 39,05 | 39,32 | 39,00 | 39,32 | 0,74% | 2.415.603,00 |
16.02.2024 | 38,94 | 39,16 | 38,80 | 39,03 | 0,39% | 1.490.076,00 |
15.02.2024 | 38,23 | 39,13 | 38,22 | 38,88 | 1,89% | 2.680.287,00 |
14.02.2024 | 38,00 | 38,30 | 37,93 | 38,16 | 0,98% | 2.348.791,00 |
13.02.2024 | 38,13 | 38,24 | 37,78 | 37,79 | -0,76% | 1.719.449,00 |
12.02.2024 | 37,95 | 38,34 | 37,88 | 38,08 | 0,95% | 2.871.912,00 |
09.02.2024 | 37,82 | 37,99 | 37,59 | 37,72 | -0,19% | 1.907.675,00 |
08.02.2024 | 37,62 | 37,91 | 37,61 | 37,79 | 0,24% | 2.238.921,00 |
07.02.2024 | 37,67 | 37,77 | 37,47 | 37,70 | 0,56% | 1.943.687,00 |
06.02.2024 | 37,55 | 37,86 | 37,44 | 37,49 | -0,11% | 1.795.478,00 |
05.02.2024 | 37,27 | 37,67 | 37,04 | 37,53 | 0,27% | 2.462.625,00 |
02.02.2024 | 37,88 | 37,98 | 37,30 | 37,43 | -3,66% | 2.816.483,00 |
01.02.2024 | 38,75 | 39,22 | 38,51 | 38,85 | 0,78% | 3.866.019,00 |
31.01.2024 | 38,74 | 38,75 | 38,46 | 38,55 | 0,10% | 2.129.916,00 |
30.01.2024 | 38,15 | 38,71 | 38,15 | 38,51 | 1,21% | 3.003.471,00 |
29.01.2024 | 38,00 | 38,18 | 37,91 | 38,05 | 0,40% | 2.199.394,00 |
26.01.2024 | 37,76 | 37,98 | 37,70 | 37,90 | 0,37% | 1.491.751,00 |
25.01.2024 | 37,46 | 37,76 | 37,37 | 37,76 | 1,04% | 1.656.126,00 |
24.01.2024 | 37,52 | 37,52 | 37,31 | 37,37 | -0,35% | 1.605.033,00 |
23.01.2024 | 37,49 | 37,61 | 37,32 | 37,50 | 0,27% | 1.383.688,00 |
22.01.2024 | 37,35 | 37,57 | 37,25 | 37,40 | 0,84% | 3.303.615,00 |
19.01.2024 | 36,94 | 37,19 | 36,94 | 37,09 | 0,43% | 2.198.619,00 |
18.01.2024 | 37,08 | 37,20 | 36,80 | 36,93 | -0,05% | 2.343.998,00 |
17.01.2024 | 37,10 | 37,20 | 36,76 | 36,95 | -0,54% | 2.825.018,00 |
16.01.2024 | 37,40 | 37,50 | 37,10 | 37,15 | -0,54% | 1.910.014,00 |
12.01.2024 | 37,42 | 37,47 | 37,26 | 37,35 | 0,57% | 1.712.300,00 |
11.01.2024 | 37,14 | 37,41 | 37,03 | 37,14 | -0,03% | 1.624.408,00 |
10.01.2024 | 37,35 | 37,46 | 37,08 | 37,15 | -0,43% | 2.404.420,00 |
09.01.2024 | 37,41 | 37,41 | 37,12 | 37,31 | 0,21% | 1.432.257,00 |