Echtzeit-Aktienkurs Sunoco LP
Bid:
Ask:
Aktienkurse zur Sunoco LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 31,00 | 31,46 | 0,00 | 30,08 | -4,48% | - |
| 25.02.2021 | 31,49 | 31,50 | 31,34 | 31,49 | -2,69% | - |
| 24.02.2021 | 32,16 | 33,22 | 0,00 | 32,36 | 6,01% | - |
| 23.02.2021 | 30,71 | 31,62 | 30,53 | 30,53 | -3,86% | - |
| 22.02.2021 | 30,95 | 31,76 | 30,84 | 31,75 | 1,98% | - |
| 19.02.2021 | 31,42 | 31,72 | 29,80 | 31,14 | 0,87% | - |
| 18.02.2021 | 30,80 | 31,35 | 30,18 | 30,87 | -2,94% | - |
| 17.02.2021 | 31,70 | 32,70 | 31,53 | 31,80 | -2,09% | - |
| 16.02.2021 | 31,78 | 32,56 | 31,51 | 32,48 | 0,22% | - |
| 12.02.2021 | 31,66 | 32,93 | 31,52 | 32,41 | 2,69% | - |
| 11.02.2021 | 32,20 | 32,28 | 31,23 | 31,56 | -3,19% | - |
| 10.02.2021 | 32,11 | 32,70 | 31,61 | 32,60 | 2,77% | - |
| 09.02.2021 | 32,44 | 32,68 | 31,72 | 31,72 | -1,73% | - |
| 08.02.2021 | 32,27 | 33,33 | 30,57 | 32,28 | 0,91% | - |
| 05.02.2021 | 31,87 | 32,79 | 31,68 | 31,99 | -4,38% | - |
| 04.02.2021 | 32,51 | 33,47 | 32,34 | 33,46 | 2,69% | - |
| 03.02.2021 | 32,22 | 32,90 | 31,86 | 32,58 | 2,24% | - |
| 02.02.2021 | 31,98 | 32,37 | 31,31 | 31,87 | 0,13% | - |
| 01.02.2021 | 31,71 | 32,34 | 30,92 | 31,83 | 2,10% | - |
| 29.01.2021 | 31,22 | 31,63 | 30,23 | 31,17 | 1,73% | - |
| 28.01.2021 | 30,70 | 30,98 | 28,65 | 30,64 | 1,04% | - |
| 27.01.2021 | 30,22 | 30,71 | 30,12 | 30,33 | -1,25% | - |
| 26.01.2021 | 30,71 | 30,72 | 30,70 | 30,71 | -1,00% | - |
| 25.01.2021 | 31,32 | 31,35 | 30,53 | 31,02 | 0,55% | - |
| 22.01.2021 | 31,08 | 31,28 | 30,21 | 30,85 | 1,60% | - |
| 21.01.2021 | 30,37 | 30,37 | 30,37 | 30,37 | -1,43% | - |
| 20.01.2021 | 30,67 | 31,17 | 29,93 | 30,81 | 0,75% | - |
| 19.01.2021 | 30,69 | 30,92 | 29,85 | 30,58 | 1,09% | - |
| 15.01.2021 | 30,12 | 31,22 | 30,09 | 30,25 | 0,12% | - |
| 14.01.2021 | 30,11 | 31,09 | 29,46 | 30,21 | 3,55% | - |
| 13.01.2021 | 29,55 | 30,19 | 29,15 | 29,18 | -2,31% | - |
| 12.01.2021 | 29,95 | 30,15 | 29,40 | 29,87 | 3,05% | - |
| 11.01.2021 | 27,98 | 29,71 | 27,98 | 28,98 | 0,57% | - |
| 08.01.2021 | 28,63 | 29,69 | 28,24 | 28,82 | -0,40% | - |
| 07.01.2021 | 29,02 | 29,12 | 28,75 | 28,93 | -0,10% | - |
| 06.01.2021 | 29,42 | 29,59 | 28,44 | 28,96 | -1,01% | - |
| 05.01.2021 | 28,89 | 29,90 | 28,68 | 29,26 | 2,43% | - |
| 04.01.2021 | 28,61 | 29,02 | 28,35 | 28,56 | -0,80% | - |
| 31.12.2020 | 28,84 | 29,47 | 28,08 | 28,79 | 3,19% | - |
| 30.12.2020 | 28,63 | 28,91 | 27,90 | 27,90 | -1,52% | - |
| 29.12.2020 | 28,30 | 28,97 | 28,17 | 28,33 | 0,16% | - |
| 28.12.2020 | 28,26 | 28,57 | 28,25 | 28,29 | -1,39% | - |
| 24.12.2020 | 28,54 | 29,37 | 27,93 | 28,69 | -0,35% | - |
| 23.12.2020 | 28,54 | 29,44 | 28,53 | 28,79 | 1,12% | - |
| 22.12.2020 | 28,82 | 29,27 | 27,84 | 28,47 | -1,13% | - |
| 21.12.2020 | 28,47 | 29,26 | 28,47 | 28,79 | 0,42% | - |
| 18.12.2020 | 28,81 | 28,83 | 28,67 | 28,67 | -2,47% | - |
| 17.12.2020 | 29,26 | 29,99 | 28,58 | 29,40 | -2,54% | - |
| 16.12.2020 | 29,08 | 32,02 | 28,98 | 30,16 | 6,27% | - |
| 15.12.2020 | 29,66 | 30,23 | 28,38 | 28,38 | -6,38% | - |
| 14.12.2020 | 30,44 | 30,57 | 29,65 | 30,32 | -0,85% | - |
| 11.12.2020 | 30,43 | 30,75 | 29,65 | 30,58 | 1,28% | - |
| 10.12.2020 | 30,23 | 30,47 | 29,73 | 30,19 | 2,93% | - |
| 09.12.2020 | 29,94 | 30,01 | 28,62 | 29,33 | 1,54% | - |
| 08.12.2020 | 29,43 | 30,31 | 28,36 | 28,89 | -0,64% | - |
| 07.12.2020 | 28,73 | 29,14 | 27,58 | 29,07 | -1,51% | - |
| 04.12.2020 | 29,04 | 29,52 | 28,79 | 29,52 | 3,51% | - |
| 03.12.2020 | 28,26 | 29,27 | 27,69 | 28,52 | 1,10% | - |
| 02.12.2020 | 26,75 | 28,21 | 26,75 | 28,21 | -1,05% | - |
| 01.12.2020 | 28,45 | 30,60 | 27,52 | 28,51 | 4,38% | - |
| 30.11.2020 | 27,65 | 30,50 | 27,31 | 27,31 | -4,98% | - |
| 27.11.2020 | 28,71 | 29,29 | 28,40 | 28,74 | -0,81% | - |
| 25.11.2020 | 28,96 | 30,44 | 28,88 | 28,98 | -0,34% | - |
| 24.11.2020 | 29,24 | 29,45 | 28,36 | 29,08 | 0,88% | - |
| 23.11.2020 | 29,22 | 29,54 | 28,15 | 28,82 | 0,19% | - |
| 20.11.2020 | 29,13 | 29,22 | 28,57 | 28,77 | -0,95% | - |
| 19.11.2020 | 28,45 | 29,80 | 28,24 | 29,04 | 4,03% | - |
| 18.11.2020 | 29,29 | 29,55 | 27,88 | 27,92 | -4,25% | - |
| 17.11.2020 | 29,15 | 29,16 | 29,15 | 29,16 | 2,03% | - |
| 16.11.2020 | 27,95 | 29,11 | 27,71 | 28,58 | 5,95% | - |
| 13.11.2020 | 26,96 | 27,35 | 26,51 | 26,97 | 1,26% | - |
| 12.11.2020 | 27,16 | 27,29 | 26,23 | 26,64 | -0,41% | - |
| 11.11.2020 | 26,71 | 27,68 | 25,85 | 26,75 | 2,33% | - |
| 10.11.2020 | 25,93 | 26,81 | 0,00 | 26,14 | 3,73% | - |
| 09.11.2020 | 25,26 | 25,39 | 24,98 | 25,20 | 1,33% | - |
| 06.11.2020 | 25,42 | 25,55 | 24,62 | 24,87 | -1,56% | - |
| 05.11.2020 | 26,16 | 27,03 | 25,18 | 25,26 | -4,17% | - |
| 04.11.2020 | 24,56 | 26,78 | 24,56 | 26,36 | 2,61% | - |
| 03.11.2020 | 25,67 | 26,32 | 25,11 | 25,69 | 0,45% | - |
| 02.11.2020 | 26,00 | 26,00 | 25,28 | 25,58 | 1,81% | - |
| 30.10.2020 | 24,86 | 25,46 | 24,78 | 25,12 | -0,02% | - |
| 29.10.2020 | 24,97 | 25,30 | 24,56 | 25,13 | 1,76% | - |
| 28.10.2020 | 24,99 | 25,38 | 24,38 | 24,69 | -2,02% | - |
| 27.10.2020 | 25,21 | 25,21 | 25,20 | 25,20 | 0,48% | - |
| 26.10.2020 | 24,80 | 25,17 | 24,56 | 25,08 | -2,94% | - |
| 23.10.2020 | 25,41 | 25,88 | 24,57 | 25,84 | 3,38% | - |
| 22.10.2020 | 25,15 | 25,57 | 24,85 | 25,00 | 0,38% | - |
| 21.10.2020 | 25,02 | 25,11 | 24,74 | 24,90 | 0,10% | - |
| 20.10.2020 | 25,14 | 25,33 | 24,46 | 24,88 | -2,37% | - |
| 19.10.2020 | 24,90 | 25,49 | 24,63 | 25,48 | 2,62% | - |
| 16.10.2020 | 25,08 | 25,55 | 24,72 | 24,83 | -2,01% | - |
| 15.10.2020 | 24,61 | 25,51 | 24,57 | 25,34 | 1,83% | - |
| 14.10.2020 | 25,65 | 25,73 | 24,86 | 24,89 | -1,47% | - |
| 13.10.2020 | 25,20 | 25,93 | 24,48 | 25,26 | 0,16% | - |
| 12.10.2020 | 26,50 | 26,50 | 24,62 | 25,22 | -0,16% | - |
| 09.10.2020 | 25,48 | 25,68 | 24,68 | 25,26 | -0,39% | - |
| 08.10.2020 | 24,24 | 25,73 | 23,53 | 25,36 | 2,28% | - |
| 07.10.2020 | 24,53 | 25,46 | 23,99 | 24,79 | 0,22% | - |
| 06.10.2020 | 25,09 | 25,15 | 24,44 | 24,74 | -1,49% | - |
| 05.10.2020 | 24,62 | 25,17 | 24,32 | 25,11 | 2,28% | - |