56,590$
0,48%
Echtzeit-Aktienkurs Sunoco LP
Bid:
Ask:
Aktienkurse zur Sunoco LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 56,08 | 56,78 | 55,84 | 56,64 | 0,57% | 523.125,00 |
| 25.04.2024 | 56,29 | 56,64 | 55,55 | 56,32 | -0,11% | 462.973,00 |
| 24.04.2024 | 56,63 | 56,63 | 55,58 | 56,38 | -0,46% | 323.648,00 |
| 23.04.2024 | 55,73 | 56,69 | 55,54 | 56,64 | 1,32% | 274.616,00 |
| 22.04.2024 | 55,50 | 56,17 | 55,39 | 55,90 | 0,72% | 532.179,00 |
| 19.04.2024 | 54,37 | 56,19 | 54,29 | 55,50 | 2,08% | 423.493,00 |
| 18.04.2024 | 54,11 | 55,12 | 53,82 | 54,37 | 0,69% | 574.223,00 |
| 17.04.2024 | 51,61 | 54,11 | 51,12 | 54,00 | 5,61% | 736.318,00 |
| 16.04.2024 | 51,78 | 51,95 | 50,74 | 51,13 | -1,26% | 535.804,00 |
| 15.04.2024 | 53,51 | 54,10 | 51,71 | 51,78 | -2,94% | 446.315,00 |
| 12.04.2024 | 54,30 | 54,80 | 52,94 | 53,35 | -1,40% | 675.162,00 |
| 11.04.2024 | 54,36 | 54,44 | 53,68 | 54,11 | -0,77% | 512.414,00 |
| 10.04.2024 | 56,65 | 56,77 | 54,10 | 54,53 | -3,76% | 683.960,00 |
| 09.04.2024 | 57,76 | 57,76 | 56,60 | 56,66 | -1,67% | 478.241,00 |
| 08.04.2024 | 58,07 | 58,34 | 57,30 | 57,62 | -0,84% | 325.523,00 |
| 05.04.2024 | 58,99 | 59,07 | 58,04 | 58,11 | -1,49% | 253.928,00 |
| 04.04.2024 | 59,75 | 60,00 | 58,66 | 58,99 | -1,26% | 286.356,00 |
| 03.04.2024 | 60,25 | 60,44 | 59,57 | 59,74 | -0,65% | 342.394,00 |
| 02.04.2024 | 60,21 | 60,38 | 59,76 | 60,13 | 0,23% | 163.276,00 |
| 01.04.2024 | 60,16 | 60,61 | 59,84 | 59,99 | -0,50% | 204.271,00 |
| 28.03.2024 | 60,00 | 60,54 | 59,76 | 60,29 | 0,23% | 254.954,00 |
| 27.03.2024 | 60,51 | 60,86 | 59,80 | 60,15 | -0,61% | 351.439,00 |
| 26.03.2024 | 61,15 | 61,20 | 60,48 | 60,52 | -0,88% | 195.759,00 |
| 25.03.2024 | 62,48 | 62,55 | 60,69 | 61,06 | -1,10% | 236.366,00 |
| 22.03.2024 | 61,98 | 62,20 | 61,73 | 61,74 | -0,98% | 146.892,00 |
| 21.03.2024 | 61,86 | 62,35 | 61,51 | 62,35 | 1,00% | 156.219,00 |
| 20.03.2024 | 61,39 | 61,80 | 61,11 | 61,73 | 0,36% | 306.444,00 |
| 19.03.2024 | 61,28 | 61,94 | 61,02 | 61,51 | 0,20% | 164.237,00 |
| 18.03.2024 | 61,05 | 61,49 | 61,05 | 61,39 | 0,62% | 177.444,00 |
| 15.03.2024 | 60,64 | 61,67 | 60,62 | 61,01 | 0,61% | 243.119,00 |
| 14.03.2024 | 62,81 | 62,81 | 60,35 | 60,64 | -2,94% | 372.500,00 |
| 13.03.2024 | 63,00 | 63,66 | 62,08 | 62,48 | -0,65% | 234.672,00 |
| 12.03.2024 | 63,03 | 63,12 | 62,45 | 62,89 | -0,38% | 386.751,00 |
| 11.03.2024 | 62,25 | 63,55 | 62,23 | 63,13 | -0,02% | 141.115,00 |
| 08.03.2024 | 63,61 | 63,61 | 62,73 | 63,14 | -0,57% | 224.717,00 |
| 07.03.2024 | 64,06 | 64,42 | 62,90 | 63,50 | -1,07% | 356.011,00 |
| 06.03.2024 | 62,73 | 64,89 | 62,67 | 64,19 | 2,77% | 570.960,00 |
| 05.03.2024 | 61,38 | 63,10 | 61,37 | 62,46 | 1,49% | 317.045,00 |
| 04.03.2024 | 60,27 | 61,86 | 60,27 | 61,54 | -0,42% | 188.944,00 |
| 01.03.2024 | 61,50 | 62,06 | 61,45 | 61,80 | 0,68% | 172.861,00 |
| 29.02.2024 | 60,44 | 61,42 | 60,44 | 61,38 | 2,08% | 121.892,00 |
| 28.02.2024 | 61,26 | 61,73 | 60,10 | 60,13 | -2,29% | 231.102,00 |
| 27.02.2024 | 60,00 | 61,56 | 59,59 | 61,54 | 1,57% | 216.444,00 |
| 26.02.2024 | 61,08 | 61,68 | 60,59 | 60,59 | -0,79% | 232.492,00 |
| 23.02.2024 | 61,80 | 62,06 | 61,06 | 61,07 | -1,67% | 246.283,00 |
| 22.02.2024 | 62,80 | 62,90 | 61,79 | 62,11 | -1,07% | 275.516,00 |
| 21.02.2024 | 62,40 | 63,41 | 62,40 | 62,78 | -0,66% | 378.383,00 |
| 20.02.2024 | 62,00 | 63,20 | 61,55 | 63,20 | 1,07% | 462.165,00 |
| 16.02.2024 | 62,01 | 62,78 | 62,00 | 62,53 | 0,60% | 326.380,00 |
| 15.02.2024 | 61,49 | 62,82 | 61,17 | 62,16 | 1,65% | 381.893,00 |
| 14.02.2024 | 60,19 | 61,24 | 59,12 | 61,15 | 1,06% | 409.725,00 |
| 13.02.2024 | 61,06 | 62,02 | 60,51 | 60,51 | -1,06% | 489.192,00 |
| 12.02.2024 | 60,47 | 61,45 | 60,22 | 61,16 | 0,66% | 274.929,00 |
| 09.02.2024 | 60,90 | 61,18 | 59,97 | 60,76 | 0,18% | 307.573,00 |
| 08.02.2024 | 59,96 | 60,97 | 59,67 | 60,65 | 0,71% | 4.798.682,00 |
| 07.02.2024 | 60,01 | 60,89 | 59,86 | 60,22 | 0,74% | 436.929,00 |
| 06.02.2024 | 60,12 | 60,49 | 59,47 | 59,78 | -2,24% | 447.769,00 |
| 05.02.2024 | 60,35 | 61,69 | 60,34 | 61,15 | 1,49% | 848.632,00 |
| 02.02.2024 | 59,69 | 60,70 | 59,30 | 60,25 | 1,14% | 511.409,00 |
| 01.02.2024 | 59,47 | 60,61 | 59,39 | 59,57 | 0,17% | 689.493,00 |
| 31.01.2024 | 59,23 | 59,97 | 58,96 | 59,47 | 1,40% | 616.559,00 |
| 30.01.2024 | 59,80 | 59,80 | 58,35 | 58,65 | -2,02% | 535.488,00 |
| 29.01.2024 | 59,43 | 59,95 | 59,15 | 59,86 | 2,76% | 528.346,00 |
| 26.01.2024 | 57,00 | 58,30 | 56,20 | 58,25 | 3,21% | 473.967,00 |
| 25.01.2024 | 55,44 | 56,67 | 55,08 | 56,44 | 2,90% | 660.724,00 |
| 24.01.2024 | 57,38 | 57,38 | 54,83 | 54,85 | -1,84% | 989.803,00 |
| 23.01.2024 | 56,93 | 57,40 | 55,88 | 55,88 | -1,52% | 1.163.961,00 |
| 22.01.2024 | 55,99 | 57,58 | 53,68 | 56,74 | -4,57% | 2.413.554,00 |
| 19.01.2024 | 60,12 | 60,40 | 59,09 | 59,46 | -1,70% | 314.893,00 |
| 18.01.2024 | 61,43 | 61,65 | 60,11 | 60,49 | -0,97% | 181.281,00 |
| 17.01.2024 | 61,92 | 62,19 | 60,67 | 61,08 | -1,78% | 225.627,00 |
| 16.01.2024 | 60,89 | 62,97 | 60,88 | 62,19 | 2,13% | 441.047,00 |
| 12.01.2024 | 59,58 | 60,95 | 59,30 | 60,89 | 2,44% | 207.840,00 |
| 11.01.2024 | 57,73 | 59,45 | 57,64 | 59,44 | 2,45% | 350.624,00 |
| 10.01.2024 | 58,60 | 58,97 | 57,90 | 58,02 | -0,84% | 172.526,00 |
| 09.01.2024 | 57,70 | 59,00 | 57,60 | 58,51 | 1,46% | 253.838,00 |
| 08.01.2024 | 58,25 | 58,75 | 57,67 | 57,67 | -1,67% | 204.851,00 |
| 05.01.2024 | 57,72 | 58,70 | 57,50 | 58,65 | 1,88% | 285.272,00 |
| 04.01.2024 | 58,28 | 59,29 | 57,50 | 57,57 | -1,10% | 308.974,00 |
| 03.01.2024 | 57,00 | 58,36 | 56,73 | 58,21 | 2,28% | 290.614,00 |
| 02.01.2024 | 60,00 | 60,47 | 56,61 | 56,91 | -5,04% | 709.360,00 |
| 29.12.2023 | 62,46 | 62,96 | 59,68 | 59,93 | -4,04% | 381.274,00 |
| 28.12.2023 | 61,65 | 63,96 | 61,30 | 62,45 | 0,79% | 525.538,00 |
| 27.12.2023 | 60,45 | 62,09 | 60,23 | 61,96 | 2,50% | 245.379,00 |
| 26.12.2023 | 60,00 | 60,88 | 59,18 | 60,45 | 1,49% | 210.139,00 |
| 22.12.2023 | 59,37 | 60,04 | 59,17 | 59,56 | 0,32% | 301.805,00 |
| 21.12.2023 | 59,60 | 63,08 | 58,62 | 59,37 | 0,29% | 1.819.778,00 |
| 20.12.2023 | 58,50 | 59,89 | 57,00 | 59,20 | 1,34% | 1.484.852,00 |
| 19.12.2023 | 56,98 | 58,58 | 56,98 | 58,42 | 3,00% | 1.597.238,00 |
| 18.12.2023 | 54,50 | 57,12 | 54,37 | 56,72 | 0,50% | 1.009.594,00 |
| 15.12.2023 | 54,64 | 57,25 | 54,00 | 56,44 | 3,28% | 13.301.301,00 |
| 14.12.2023 | 54,49 | 55,17 | 53,81 | 54,65 | 1,49% | 1.423.471,00 |
| 13.12.2023 | 53,05 | 54,05 | 52,68 | 53,85 | 1,26% | 758.569,00 |
| 12.12.2023 | 53,37 | 53,39 | 52,57 | 53,18 | -0,43% | 522.462,00 |
| 11.12.2023 | 53,55 | 54,54 | 53,08 | 53,41 | -0,56% | 967.997,00 |
| 08.12.2023 | 52,96 | 54,22 | 52,60 | 53,71 | 2,17% | 876.282,00 |
| 07.12.2023 | 52,59 | 52,84 | 52,21 | 52,57 | 0,21% | 300.259,00 |
| 06.12.2023 | 53,00 | 53,24 | 52,11 | 52,46 | -0,98% | 305.870,00 |
| 05.12.2023 | 53,00 | 53,55 | 52,71 | 52,98 | -0,45% | 372.767,00 |
| 04.12.2023 | 53,44 | 54,32 | 53,20 | 53,22 | -1,17% | 431.428,00 |