Echtzeit-Aktienkurs Magellan Midstream Partners LP
Bid:
Ask:
Aktienkurse zur Magellan Midstream Partners LP Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 41,40 | 42,66 | 41,40 | 41,66 | -2,15% | - |
25.02.2021 | 43,59 | 43,65 | 42,01 | 42,58 | -3,13% | - |
24.02.2021 | 43,41 | 44,03 | 43,29 | 43,95 | 2,15% | - |
23.02.2021 | 43,46 | 43,49 | 42,24 | 43,03 | 1,15% | - |
22.02.2021 | 42,77 | 43,48 | 42,53 | 42,54 | 2,54% | - |
19.02.2021 | 41,39 | 41,77 | 41,05 | 41,48 | 2,56% | - |
18.02.2021 | 40,94 | 41,09 | 40,31 | 40,45 | -3,15% | - |
17.02.2021 | 41,77 | 41,87 | 41,08 | 41,76 | 0,13% | - |
16.02.2021 | 42,15 | 42,17 | 41,54 | 41,71 | -0,08% | - |
12.02.2021 | 40,84 | 41,90 | 40,82 | 41,74 | 2,29% | - |
11.02.2021 | 41,09 | 41,18 | 40,53 | 40,81 | -0,81% | - |
10.02.2021 | 40,89 | 41,33 | 40,54 | 41,14 | 0,16% | - |
09.02.2021 | 40,68 | 41,30 | 40,40 | 41,08 | 1,34% | - |
08.02.2021 | 40,17 | 41,59 | 39,93 | 40,53 | -0,89% | - |
05.02.2021 | 40,49 | 41,07 | 40,35 | 40,90 | 1,45% | - |
04.02.2021 | 41,18 | 41,19 | 40,31 | 40,31 | -7,32% | - |
03.02.2021 | 41,21 | 43,50 | 40,52 | 43,50 | 1,91% | - |
02.02.2021 | 42,63 | 42,93 | 41,33 | 42,68 | -2,47% | - |
01.02.2021 | 43,78 | 43,99 | 43,22 | 43,76 | -2,06% | - |
29.01.2021 | 45,56 | 45,99 | 43,58 | 44,68 | -0,93% | - |
28.01.2021 | 45,34 | 46,35 | 43,83 | 45,10 | 0,97% | - |
27.01.2021 | 45,37 | 46,64 | 43,63 | 44,67 | -3,34% | - |
26.01.2021 | 45,93 | 47,42 | 44,96 | 46,21 | 2,10% | - |
25.01.2021 | 45,26 | 45,26 | 45,26 | 45,26 | -1,42% | - |
22.01.2021 | 45,42 | 46,63 | 44,72 | 45,91 | -0,89% | - |
21.01.2021 | 46,21 | 46,42 | 46,15 | 46,32 | -0,13% | - |
20.01.2021 | 46,54 | 47,08 | 45,09 | 46,38 | 0,91% | - |
19.01.2021 | 45,74 | 46,27 | 45,59 | 45,96 | 0,82% | - |
15.01.2021 | 45,13 | 45,88 | 45,12 | 45,59 | 1,23% | - |
14.01.2021 | 46,31 | 47,54 | 44,73 | 45,03 | -2,23% | - |
13.01.2021 | 46,66 | 46,82 | 45,06 | 46,06 | -0,94% | - |
12.01.2021 | 46,51 | 47,23 | 45,73 | 46,49 | 3,01% | - |
11.01.2021 | 45,11 | 45,84 | 45,00 | 45,13 | 0,64% | - |
08.01.2021 | 44,93 | 45,85 | 44,43 | 44,85 | -1,16% | - |
07.01.2021 | 45,15 | 46,05 | 44,87 | 45,37 | 2,10% | - |
06.01.2021 | 43,35 | 45,39 | 43,10 | 44,44 | 3,47% | - |
05.01.2021 | 42,03 | 44,44 | 41,93 | 42,95 | 3,79% | - |
04.01.2021 | 42,06 | 42,06 | 41,15 | 41,38 | 0,29% | - |
31.12.2020 | 42,09 | 43,24 | 41,21 | 41,26 | -1,77% | - |
30.12.2020 | 42,72 | 43,52 | 42,00 | 42,00 | -0,92% | - |
29.12.2020 | 42,30 | 42,97 | 41,81 | 42,39 | -0,64% | - |
28.12.2020 | 42,62 | 43,38 | 41,64 | 42,67 | -1,15% | - |
24.12.2020 | 42,45 | 43,93 | 42,21 | 43,16 | -1,37% | - |
23.12.2020 | 43,62 | 44,80 | 42,76 | 43,76 | 1,45% | - |
22.12.2020 | 43,36 | 44,27 | 41,91 | 43,14 | -0,24% | - |
21.12.2020 | 43,40 | 43,79 | 42,95 | 43,24 | -2,86% | - |
18.12.2020 | 45,13 | 45,25 | 43,16 | 44,52 | -1,94% | - |
17.12.2020 | 45,65 | 46,42 | 44,20 | 45,40 | -0,30% | - |
16.12.2020 | 45,57 | 46,91 | 45,12 | 45,53 | -1,17% | - |
15.12.2020 | 45,41 | 46,57 | 45,07 | 46,07 | 0,86% | - |
14.12.2020 | 45,68 | 45,68 | 45,68 | 45,68 | -2,64% | - |
11.12.2020 | 46,05 | 50,32 | 45,32 | 46,92 | 2,04% | - |
10.12.2020 | 45,33 | 46,11 | 44,88 | 45,98 | 0,55% | - |
09.12.2020 | 45,68 | 45,78 | 44,05 | 45,73 | 1,54% | - |
08.12.2020 | 45,28 | 46,35 | 44,27 | 45,03 | 4,73% | - |
07.12.2020 | 44,19 | 45,39 | 42,30 | 43,00 | -4,02% | - |
04.12.2020 | 44,37 | 45,34 | 44,05 | 44,80 | 3,10% | - |
03.12.2020 | 42,82 | 44,64 | 42,65 | 43,45 | 2,01% | - |
02.12.2020 | 40,60 | 42,60 | 40,60 | 42,60 | 3,65% | - |
01.12.2020 | 41,75 | 42,03 | 40,35 | 41,10 | -0,41% | - |
30.11.2020 | 41,94 | 42,07 | 41,00 | 41,27 | -4,95% | - |
27.11.2020 | 42,69 | 43,61 | 42,15 | 43,42 | 2,33% | - |
25.11.2020 | 43,52 | 44,52 | 42,42 | 42,43 | -3,75% | - |
24.11.2020 | 43,83 | 44,44 | 42,80 | 44,08 | 2,64% | - |
23.11.2020 | 42,47 | 43,25 | 42,44 | 42,95 | 3,13% | - |
20.11.2020 | 41,89 | 42,46 | 40,86 | 41,64 | 0,35% | - |
19.11.2020 | 0,00 | 42,98 | 0,00 | 41,50 | 1,68% | - |
18.11.2020 | 42,16 | 42,84 | 40,20 | 40,81 | 1,68% | - |
17.11.2020 | 40,99 | 42,30 | 40,13 | 40,14 | -2,21% | - |
16.11.2020 | 41,60 | 42,26 | 40,91 | 41,04 | 2,84% | - |
13.11.2020 | 39,18 | 40,22 | 38,40 | 39,91 | 3,53% | - |
12.11.2020 | 38,67 | 39,42 | 37,30 | 38,55 | -4,66% | - |
11.11.2020 | 0,00 | 40,45 | 0,00 | 40,43 | 5,33% | - |
10.11.2020 | 37,38 | 39,04 | 36,83 | 38,39 | 3,27% | - |
09.11.2020 | 36,81 | 38,15 | 0,00 | 37,17 | 8,60% | - |
06.11.2020 | 35,32 | 35,43 | 33,94 | 34,23 | -3,94% | - |
05.11.2020 | 35,67 | 36,23 | 34,65 | 35,63 | -3,26% | - |
04.11.2020 | 36,23 | 37,44 | 35,70 | 36,83 | 2,11% | - |
03.11.2020 | 36,65 | 37,18 | 0,00 | 36,07 | 0,57% | - |
02.11.2020 | 35,51 | 36,47 | 34,88 | 35,87 | 1,16% | - |
30.10.2020 | 36,01 | 36,23 | 0,00 | 35,46 | 1,37% | - |
29.10.2020 | 34,89 | 35,90 | 34,63 | 34,98 | 0,30% | - |
28.10.2020 | 35,02 | 35,74 | 34,24 | 34,87 | -2,73% | - |
27.10.2020 | 0,00 | 36,51 | 0,00 | 35,85 | -1,02% | - |
26.10.2020 | 36,97 | 37,06 | 35,59 | 36,22 | -3,98% | - |
23.10.2020 | 37,43 | 38,53 | 36,68 | 37,72 | 1,95% | - |
22.10.2020 | 36,18 | 37,59 | 0,00 | 37,00 | 2,64% | - |
21.10.2020 | 36,41 | 36,78 | 35,66 | 36,05 | -1,33% | - |
20.10.2020 | 36,21 | 37,26 | 35,82 | 36,54 | -1,15% | - |
19.10.2020 | 36,87 | 37,32 | 36,10 | 36,96 | 0,80% | - |
16.10.2020 | 36,93 | 37,32 | 36,09 | 36,67 | -0,92% | - |
15.10.2020 | 36,77 | 37,59 | 36,40 | 37,01 | -0,16% | - |
14.10.2020 | 37,07 | 37,57 | 36,47 | 37,07 | 1,67% | - |
13.10.2020 | 37,23 | 37,46 | 36,23 | 36,46 | -2,32% | - |
12.10.2020 | 37,37 | 37,60 | 36,90 | 37,32 | 0,59% | - |
09.10.2020 | 36,65 | 37,23 | 36,38 | 37,10 | 0,94% | - |
08.10.2020 | 35,51 | 36,97 | 35,36 | 36,76 | 3,71% | - |
07.10.2020 | 35,19 | 36,29 | 34,36 | 35,44 | 0,44% | - |
06.10.2020 | 35,77 | 36,32 | 34,59 | 35,29 | -0,37% | - |
05.10.2020 | 34,86 | 35,81 | 34,86 | 35,42 | 3,70% | - |