2,880$
Echtzeit-Aktienkurs Martin Midstream Partners LP
Bid:
Ask:
Aktienkurse zur Martin Midstream Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,86 | 3,00 | 2,77 | 2,88 | 1,05% | 79.753,00 |
| 02.05.2024 | 2,66 | 2,88 | 2,58 | 2,85 | 5,17% | 67.846,00 |
| 01.05.2024 | 2,62 | 2,73 | 2,57 | 2,71 | 0,74% | 35.205,00 |
| 30.04.2024 | 2,58 | 2,70 | 2,55 | 2,69 | 0,37% | 46.451,00 |
| 29.04.2024 | 2,63 | 2,74 | 2,60 | 2,68 | 0,37% | 32.441,00 |
| 26.04.2024 | 2,58 | 2,70 | 2,58 | 2,67 | 0,38% | 15.753,00 |
| 25.04.2024 | 2,67 | 2,70 | 2,62 | 2,66 | -2,56% | 18.997,00 |
| 24.04.2024 | 2,70 | 2,74 | 2,50 | 2,73 | 3,41% | 38.044,00 |
| 23.04.2024 | 2,68 | 2,72 | 2,60 | 2,64 | -3,65% | 22.697,00 |
| 22.04.2024 | 2,67 | 2,76 | 2,50 | 2,74 | 1,11% | 117.629,00 |
| 19.04.2024 | 2,60 | 2,74 | 2,45 | 2,71 | 1,88% | 49.021,00 |
| 18.04.2024 | 2,70 | 2,70 | 2,40 | 2,66 | -2,92% | 47.146,00 |
| 17.04.2024 | 2,59 | 2,75 | 2,59 | 2,74 | 3,40% | 93.016,00 |
| 16.04.2024 | 2,47 | 2,65 | 2,36 | 2,65 | 7,29% | 46.482,00 |
| 15.04.2024 | 2,47 | 2,52 | 2,42 | 2,47 | -2,37% | 113.570,00 |
| 12.04.2024 | 2,54 | 2,59 | 2,50 | 2,53 | -1,17% | 60.427,00 |
| 11.04.2024 | 2,52 | 2,59 | 2,47 | 2,56 | 1,59% | 41.173,00 |
| 10.04.2024 | 2,49 | 2,61 | 2,42 | 2,52 | -0,79% | 47.109,00 |
| 09.04.2024 | 2,52 | 2,61 | 2,51 | 2,54 | -1,93% | 52.234,00 |
| 08.04.2024 | 2,66 | 2,66 | 2,59 | 2,59 | -2,63% | 31.810,00 |
| 05.04.2024 | 2,64 | 2,79 | 2,59 | 2,66 | 1,14% | 82.403,00 |
| 04.04.2024 | 2,62 | 2,68 | 2,58 | 2,63 | 1,54% | 26.691,00 |
| 03.04.2024 | 2,58 | 2,75 | 2,58 | 2,59 | -0,38% | 30.374,00 |
| 02.04.2024 | 2,52 | 2,64 | 2,44 | 2,60 | 3,17% | 49.005,00 |
| 01.04.2024 | 2,63 | 2,63 | 2,50 | 2,52 | -1,56% | 40.873,00 |
| 28.03.2024 | 2,60 | 2,65 | 2,55 | 2,56 | -2,66% | 36.108,00 |
| 27.03.2024 | 2,61 | 2,70 | 2,57 | 2,63 | -1,13% | 22.713,00 |
| 26.03.2024 | 2,58 | 2,67 | 2,51 | 2,66 | 2,50% | 20.787,00 |
| 25.03.2024 | 2,60 | 2,64 | 2,55 | 2,60 | 1,37% | 59.879,00 |
| 22.03.2024 | 2,59 | 2,61 | 2,55 | 2,56 | -1,55% | 35.797,00 |
| 21.03.2024 | 2,64 | 2,66 | 2,59 | 2,60 | 0,01% | 21.782,00 |
| 20.03.2024 | 2,61 | 2,64 | 2,52 | 2,60 | 0,97% | 20.698,00 |
| 19.03.2024 | 2,55 | 2,62 | 2,53 | 2,58 | 1,38% | 85.705,00 |
| 18.03.2024 | 2,56 | 2,65 | 2,48 | 2,54 | -2,68% | 33.721,00 |
| 15.03.2024 | 2,55 | 2,70 | 2,55 | 2,61 | 0,38% | 52.329,00 |
| 14.03.2024 | 2,54 | 2,72 | 2,51 | 2,60 | 0,00% | 64.518,00 |
| 13.03.2024 | 2,55 | 2,66 | 2,55 | 2,60 | 0,78% | 21.619,00 |
| 12.03.2024 | 2,69 | 2,69 | 2,58 | 2,58 | -3,01% | 24.396,00 |
| 11.03.2024 | 2,55 | 2,72 | 2,55 | 2,66 | 2,70% | 44.779,00 |
| 08.03.2024 | 2,57 | 2,69 | 2,57 | 2,59 | -2,26% | 20.494,00 |
| 07.03.2024 | 2,63 | 2,69 | 2,63 | 2,65 | 2,71% | 25.841,00 |
| 06.03.2024 | 2,60 | 2,66 | 2,56 | 2,58 | 1,18% | 104.919,00 |
| 05.03.2024 | 2,50 | 2,60 | 2,48 | 2,55 | 4,51% | 110.116,00 |
| 04.03.2024 | 2,36 | 2,52 | 2,36 | 2,44 | 4,27% | 79.914,00 |
| 01.03.2024 | 2,38 | 2,41 | 2,31 | 2,34 | 0,00% | 23.690,00 |
| 29.02.2024 | 2,28 | 2,42 | 2,28 | 2,34 | 0,86% | 15.000,00 |
| 28.02.2024 | 2,43 | 2,45 | 2,32 | 2,32 | -4,53% | 32.147,00 |
| 27.02.2024 | 2,37 | 2,44 | 2,35 | 2,43 | 2,53% | 60.257,00 |
| 26.02.2024 | 2,41 | 2,42 | 2,37 | 2,37 | -2,87% | 21.256,00 |
| 23.02.2024 | 2,42 | 2,45 | 2,41 | 2,44 | -0,41% | 24.388,00 |
| 22.02.2024 | 2,48 | 2,48 | 2,39 | 2,45 | 0,00% | 29.950,00 |
| 21.02.2024 | 2,38 | 2,45 | 2,38 | 2,45 | 0,82% | 27.777,00 |
| 20.02.2024 | 2,35 | 2,43 | 2,35 | 2,43 | 0,41% | 41.275,00 |
| 16.02.2024 | 2,33 | 2,44 | 2,33 | 2,42 | 1,68% | 61.222,00 |
| 15.02.2024 | 2,18 | 2,38 | 2,18 | 2,38 | 13,33% | 82.393,00 |
| 14.02.2024 | 2,23 | 2,27 | 2,10 | 2,10 | -4,55% | 36.521,00 |
| 13.02.2024 | 2,23 | 2,24 | 2,19 | 2,20 | -2,65% | 12.278,00 |
| 12.02.2024 | 2,24 | 2,29 | 2,22 | 2,26 | 1,80% | 22.209,00 |
| 09.02.2024 | 2,16 | 2,22 | 2,16 | 2,22 | -0,45% | 14.923,00 |
| 08.02.2024 | 2,16 | 2,23 | 2,16 | 2,23 | 0,00% | 17.056,00 |
| 07.02.2024 | 2,24 | 2,24 | 2,15 | 2,23 | 0,90% | 21.908,00 |
| 06.02.2024 | 2,10 | 2,25 | 2,10 | 2,21 | 6,25% | 40.553,00 |
| 05.02.2024 | 2,24 | 2,24 | 2,04 | 2,08 | -7,56% | 70.450,00 |
| 02.02.2024 | 2,15 | 2,26 | 2,15 | 2,25 | 3,21% | 32.895,00 |
| 01.02.2024 | 2,26 | 2,27 | 2,15 | 2,18 | -3,11% | 50.306,00 |
| 31.01.2024 | 2,25 | 2,33 | 2,25 | 2,25 | -2,17% | 25.112,00 |
| 30.01.2024 | 2,25 | 2,33 | 2,23 | 2,30 | 1,77% | 26.677,00 |
| 29.01.2024 | 2,22 | 2,29 | 2,22 | 2,26 | 0,00% | 25.730,00 |
| 26.01.2024 | 2,21 | 2,31 | 2,21 | 2,26 | 1,35% | 18.529,00 |
| 25.01.2024 | 2,24 | 2,30 | 2,20 | 2,23 | -1,33% | 27.074,00 |
| 24.01.2024 | 2,33 | 2,34 | 2,26 | 2,26 | -3,00% | 28.200,00 |
| 23.01.2024 | 2,33 | 2,38 | 2,33 | 2,33 | -0,85% | 12.917,00 |
| 22.01.2024 | 2,25 | 2,37 | 2,25 | 2,35 | 3,98% | 105.261,00 |
| 19.01.2024 | 2,27 | 2,33 | 2,26 | 2,26 | -0,44% | 67.335,00 |
| 18.01.2024 | 2,37 | 2,41 | 2,27 | 2,27 | -3,81% | 55.405,00 |
| 17.01.2024 | 2,39 | 2,43 | 2,35 | 2,36 | -2,88% | 44.557,00 |
| 16.01.2024 | 2,40 | 2,47 | 2,40 | 2,43 | -0,41% | 22.753,00 |
| 12.01.2024 | 2,49 | 2,53 | 2,43 | 2,44 | -1,41% | 44.768,00 |
| 11.01.2024 | 2,42 | 2,49 | 2,42 | 2,48 | 0,20% | 48.649,00 |
| 10.01.2024 | 2,40 | 2,49 | 2,38 | 2,47 | 0,61% | 88.915,00 |
| 09.01.2024 | 2,46 | 2,52 | 2,37 | 2,46 | -1,80% | 173.622,00 |
| 08.01.2024 | 2,45 | 2,53 | 2,38 | 2,50 | 1,21% | 22.987,00 |
| 05.01.2024 | 2,51 | 2,53 | 2,45 | 2,47 | -1,20% | 38.466,00 |
| 04.01.2024 | 2,50 | 2,51 | 2,46 | 2,50 | 1,21% | 75.542,00 |
| 03.01.2024 | 2,45 | 2,50 | 2,43 | 2,47 | 0,41% | 36.827,00 |
| 02.01.2024 | 2,39 | 2,47 | 2,39 | 2,46 | 2,50% | 50.361,00 |
| 29.12.2023 | 2,39 | 2,45 | 2,28 | 2,40 | -0,41% | 141.703,00 |
| 28.12.2023 | 2,46 | 2,50 | 2,40 | 2,41 | -2,82% | 79.403,00 |
| 27.12.2023 | 2,50 | 2,53 | 2,48 | 2,48 | -1,59% | 38.236,00 |
| 26.12.2023 | 2,51 | 2,59 | 2,51 | 2,52 | -1,56% | 32.013,00 |
| 22.12.2023 | 2,56 | 2,60 | 2,55 | 2,56 | -1,16% | 45.833,00 |
| 21.12.2023 | 2,52 | 2,59 | 2,52 | 2,59 | 1,17% | 57.629,00 |
| 20.12.2023 | 2,51 | 2,58 | 2,50 | 2,56 | -0,39% | 56.989,00 |
| 19.12.2023 | 2,40 | 2,60 | 2,40 | 2,57 | 4,90% | 95.682,00 |
| 18.12.2023 | 2,40 | 2,52 | 2,40 | 2,45 | 0,82% | 73.429,00 |
| 15.12.2023 | 2,49 | 2,59 | 2,42 | 2,43 | -3,95% | 303.336,00 |
| 14.12.2023 | 2,48 | 2,60 | 2,46 | 2,53 | -1,17% | 153.267,00 |
| 13.12.2023 | 2,38 | 2,56 | 2,38 | 2,56 | 5,35% | 72.379,00 |
| 12.12.2023 | 2,39 | 2,49 | 2,39 | 2,43 | -1,22% | 68.454,00 |
| 11.12.2023 | 2,44 | 2,57 | 2,44 | 2,46 | -1,60% | 90.866,00 |