Echtzeit-Aktienkurs Martin Midstream Partners LP
Bid:
Ask:
Aktienkurse zur Martin Midstream Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,34 | 2,49 | 2,32 | 2,39 | 1,92% | - |
| 25.02.2021 | 2,38 | 2,38 | 2,34 | 2,34 | 3,08% | - |
| 24.02.2021 | 2,33 | 2,40 | 2,23 | 2,27 | 4,61% | - |
| 23.02.2021 | 2,24 | 2,47 | 2,14 | 2,17 | -11,97% | - |
| 22.02.2021 | 2,58 | 2,61 | 2,38 | 2,47 | 6,02% | - |
| 19.02.2021 | 2,48 | 2,53 | 2,29 | 2,33 | -2,52% | - |
| 18.02.2021 | 2,49 | 2,56 | 2,34 | 2,39 | -8,80% | - |
| 17.02.2021 | 2,78 | 2,78 | 2,61 | 2,62 | -3,51% | - |
| 16.02.2021 | 2,68 | 2,79 | 2,57 | 2,71 | 11,29% | - |
| 12.02.2021 | 2,63 | 2,64 | 2,41 | 2,44 | 2,74% | - |
| 11.02.2021 | 2,46 | 2,52 | 2,32 | 2,37 | 1,50% | - |
| 10.02.2021 | 2,40 | 2,53 | 2,24 | 2,34 | -10,02% | - |
| 09.02.2021 | 2,67 | 2,80 | 2,54 | 2,60 | 9,49% | - |
| 08.02.2021 | 1,98 | 2,43 | 1,94 | 2,37 | 22,16% | - |
| 05.02.2021 | 1,93 | 1,98 | 1,87 | 1,94 | 0,78% | - |
| 04.02.2021 | 1,88 | 1,93 | 1,88 | 1,93 | 7,54% | - |
| 03.02.2021 | 1,79 | 1,81 | 1,71 | 1,79 | 4,07% | - |
| 02.02.2021 | 1,82 | 1,85 | 1,71 | 1,72 | -1,71% | - |
| 01.02.2021 | 1,74 | 1,77 | 1,71 | 1,75 | 0,57% | - |
| 29.01.2021 | 1,72 | 1,77 | 1,68 | 1,74 | -0,85% | - |
| 28.01.2021 | 1,74 | 1,77 | 1,65 | 1,76 | -2,77% | - |
| 27.01.2021 | 1,90 | 1,91 | 1,77 | 1,81 | -7,91% | - |
| 26.01.2021 | 1,95 | 1,97 | 1,93 | 1,96 | 6,52% | - |
| 25.01.2021 | 1,83 | 1,85 | 1,78 | 1,84 | 0,82% | - |
| 22.01.2021 | 1,85 | 1,87 | 1,78 | 1,83 | -6,41% | - |
| 21.01.2021 | 1,94 | 1,95 | 1,94 | 1,95 | 2,09% | - |
| 20.01.2021 | 2,00 | 2,00 | 1,82 | 1,91 | -2,05% | - |
| 19.01.2021 | 1,92 | 1,99 | 1,91 | 1,95 | 4,84% | - |
| 15.01.2021 | 1,88 | 1,93 | 1,79 | 1,86 | 0,54% | - |
| 14.01.2021 | 1,89 | 1,90 | 1,81 | 1,85 | 3,93% | - |
| 13.01.2021 | 1,75 | 1,93 | 1,74 | 1,78 | 8,54% | - |
| 12.01.2021 | 1,64 | 1,64 | 1,63 | 1,64 | 4,46% | - |
| 11.01.2021 | 1,57 | 1,57 | 1,57 | 1,57 | -0,95% | - |
| 08.01.2021 | 1,54 | 1,60 | 1,50 | 1,59 | -1,55% | - |
| 07.01.2021 | 1,57 | 1,61 | 1,55 | 1,61 | 1,26% | - |
| 06.01.2021 | 1,60 | 1,64 | 1,54 | 1,59 | -0,31% | - |
| 05.01.2021 | 1,51 | 1,65 | 1,47 | 1,60 | 10,00% | - |
| 04.01.2021 | 1,48 | 1,48 | 1,44 | 1,45 | 0,69% | - |
| 31.12.2020 | 1,42 | 1,45 | 1,41 | 1,44 | 1,77% | - |
| 30.12.2020 | 1,45 | 1,49 | 1,40 | 1,42 | -4,07% | - |
| 29.12.2020 | 1,48 | 1,52 | 1,44 | 1,48 | -4,84% | - |
| 28.12.2020 | 1,59 | 1,60 | 1,54 | 1,55 | -4,91% | - |
| 24.12.2020 | 1,63 | 1,67 | 1,63 | 1,63 | 0,31% | - |
| 23.12.2020 | 1,65 | 1,69 | 1,59 | 1,63 | 1,88% | - |
| 22.12.2020 | 1,62 | 1,64 | 1,57 | 1,60 | 1,27% | - |
| 21.12.2020 | 1,59 | 1,61 | 1,58 | 1,58 | -5,12% | - |
| 18.12.2020 | 1,69 | 1,69 | 1,63 | 1,66 | -1,48% | - |
| 17.12.2020 | 1,71 | 1,72 | 1,64 | 1,69 | -0,59% | - |
| 16.12.2020 | 1,71 | 1,71 | 1,66 | 1,70 | -3,69% | - |
| 15.12.2020 | 1,81 | 1,84 | 1,65 | 1,76 | -2,49% | - |
| 14.12.2020 | 1,80 | 1,84 | 1,79 | 1,81 | -0,55% | - |
| 11.12.2020 | 1,86 | 1,87 | 1,78 | 1,82 | -1,63% | - |
| 10.12.2020 | 1,89 | 1,91 | 1,81 | 1,85 | 3,94% | - |
| 09.12.2020 | 1,93 | 1,93 | 1,75 | 1,78 | -4,57% | - |
| 08.12.2020 | 1,89 | 1,89 | 1,86 | 1,86 | -6,53% | - |
| 07.12.2020 | 2,08 | 2,08 | 1,95 | 1,99 | 0,00% | - |
| 04.12.2020 | 1,96 | 2,09 | 1,96 | 1,99 | 16,03% | - |
| 03.12.2020 | 1,65 | 1,74 | 1,64 | 1,72 | 5,86% | - |
| 02.12.2020 | 1,62 | 1,62 | 1,62 | 1,62 | 2,21% | - |
| 01.12.2020 | 1,66 | 1,69 | 1,56 | 1,59 | -1,55% | - |
| 30.11.2020 | 1,70 | 1,70 | 1,59 | 1,61 | -8,78% | - |
| 27.11.2020 | 1,73 | 1,77 | 1,70 | 1,77 | -0,28% | - |
| 25.11.2020 | 1,85 | 1,85 | 1,77 | 1,77 | -0,84% | - |
| 24.11.2020 | 1,72 | 1,79 | 1,67 | 1,79 | 11,21% | - |
| 23.11.2020 | 1,64 | 1,65 | 1,59 | 1,61 | -0,62% | - |
| 20.11.2020 | 1,66 | 1,71 | 1,61 | 1,62 | -3,29% | - |
| 19.11.2020 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 18.11.2020 | 1,51 | 1,70 | 1,49 | 1,66 | 7,79% | - |
| 17.11.2020 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | - |
| 16.11.2020 | 1,54 | 1,55 | 1,47 | 1,49 | 4,93% | - |
| 13.11.2020 | 1,44 | 1,48 | 1,41 | 1,42 | -3,07% | - |
| 12.11.2020 | 1,48 | 1,49 | 1,45 | 1,47 | -0,68% | - |
| 11.11.2020 | 1,44 | 1,57 | 1,43 | 1,48 | 1,37% | - |
| 10.11.2020 | 1,47 | 1,54 | 1,46 | 1,46 | -2,68% | - |
| 09.11.2020 | 1,46 | 1,57 | 1,46 | 1,50 | 6,41% | - |
| 06.11.2020 | 1,53 | 1,53 | 1,41 | 1,41 | -4,42% | - |
| 05.11.2020 | 1,45 | 1,54 | 1,45 | 1,47 | 1,38% | - |
| 04.11.2020 | 1,45 | 1,56 | 1,37 | 1,45 | -1,36% | - |
| 03.11.2020 | 1,42 | 1,53 | 1,36 | 1,47 | 4,26% | - |
| 02.11.2020 | 1,43 | 1,50 | 1,36 | 1,41 | 0,00% | - |
| 30.10.2020 | 1,46 | 1,46 | 1,37 | 1,41 | -3,42% | - |
| 29.10.2020 | 1,56 | 1,59 | 1,42 | 1,46 | -3,95% | - |
| 28.10.2020 | 1,56 | 1,62 | 1,52 | 1,52 | -4,70% | - |
| 27.10.2020 | 1,60 | 1,60 | 1,60 | 1,60 | -2,45% | - |
| 26.10.2020 | 1,74 | 1,75 | 1,59 | 1,64 | -4,11% | - |
| 23.10.2020 | 1,66 | 1,77 | 1,66 | 1,71 | -2,57% | - |
| 22.10.2020 | 1,64 | 1,84 | 0,00 | 1,75 | -3,58% | - |
| 21.10.2020 | 1,80 | 1,87 | 0,00 | 1,82 | 0,28% | - |
| 20.10.2020 | 1,82 | 1,85 | 1,75 | 1,81 | 0,28% | - |
| 19.10.2020 | 1,72 | 1,87 | 1,69 | 1,81 | 4,34% | - |
| 16.10.2020 | 1,65 | 1,78 | 1,65 | 1,73 | 4,53% | - |
| 15.10.2020 | 1,57 | 1,71 | 1,56 | 1,66 | 0,61% | - |
| 14.10.2020 | 1,70 | 1,70 | 1,54 | 1,65 | -1,20% | - |
| 13.10.2020 | 1,47 | 1,76 | 1,41 | 1,67 | 9,18% | - |
| 12.10.2020 | 1,41 | 1,58 | 1,40 | 1,53 | 10,11% | - |
| 09.10.2020 | 1,58 | 1,76 | 1,32 | 1,39 | 3,75% | - |
| 08.10.2020 | 1,28 | 1,38 | 0,00 | 1,34 | 5,12% | - |
| 07.10.2020 | 1,28 | 1,29 | 1,22 | 1,27 | 0,40% | - |
| 06.10.2020 | 1,35 | 1,38 | 1,27 | 1,27 | -0,39% | - |
| 05.10.2020 | 1,27 | 1,27 | 1,27 | 1,27 | -5,93% | - |