Echtzeit-Aktienkurs Martin Midstream Partners LP
Bid:
Ask:
Aktienkurse zur Martin Midstream Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2020 | 0,92 | 1,02 | 0,92 | 1,00 | 0,80% | 4.734,00 |
| 09.04.2020 | 0,92 | 0,99 | 0,92 | 0,99 | 6,87% | 5.300,00 |
| 08.04.2020 | 0,90 | 0,93 | 0,90 | 0,93 | 2,33% | 3.640,00 |
| 07.04.2020 | 0,90 | 0,99 | 0,88 | 0,91 | -13,36% | - |
| 06.04.2020 | 1,06 | 1,09 | 1,04 | 1,04 | 0,57% | - |
| 03.04.2020 | 1,04 | 1,04 | 1,04 | 1,04 | 0,86% | 2.000,00 |
| 02.04.2020 | 0,92 | 1,13 | 0,92 | 1,03 | 7,29% | - |
| 01.04.2020 | 0,97 | 1,00 | 0,94 | 0,96 | 3,65% | - |
| 31.03.2020 | 0,93 | 0,93 | 0,93 | 0,93 | 2,64% | 200,00 |
| 30.03.2020 | 0,92 | 0,95 | 0,88 | 0,90 | 1,06% | - |
| 27.03.2020 | 1,07 | 1,07 | 0,89 | 0,89 | -15,60% | 2.475,00 |
| 26.03.2020 | 1,06 | 1,06 | 1,06 | 1,06 | 6,12% | 2.000,00 |
| 25.03.2020 | 0,93 | 1,01 | 0,89 | 1,00 | 9,56% | - |
| 24.03.2020 | 0,91 | 0,91 | 0,91 | 0,91 | 0,44% | 2.000,00 |
| 23.03.2020 | 1,10 | 1,10 | 0,91 | 0,91 | -28,19% | 2.300,00 |
| 20.03.2020 | 1,20 | 1,30 | 1,02 | 1,26 | 15,43% | - |
| 19.03.2020 | 1,09 | 1,09 | 1,09 | 1,09 | 7,05% | 120,00 |
| 18.03.2020 | 1,02 | 1,02 | 1,02 | 1,02 | -23,95% | 490,00 |
| 17.03.2020 | 1,28 | 1,35 | 1,21 | 1,34 | 0,48% | - |
| 16.03.2020 | 1,20 | 1,34 | 1,15 | 1,34 | 9,61% | - |
| 13.03.2020 | 1,22 | 1,22 | 1,22 | 1,22 | 11,12% | 150,00 |
| 12.03.2020 | 1,10 | 1,10 | 1,10 | 1,10 | -30,44% | 4.000,00 |
| 11.03.2020 | 1,58 | 1,58 | 1,58 | 1,58 | 11,06% | 536,00 |
| 10.03.2020 | 1,45 | 1,45 | 1,39 | 1,42 | -17,73% | 3.300,00 |
| 09.03.2020 | 1,73 | 1,73 | 1,73 | 1,73 | -5,15% | 250,00 |
| 06.03.2020 | 1,93 | 1,93 | 1,76 | 1,82 | -4,38% | - |
| 05.03.2020 | 1,97 | 2,04 | 1,89 | 1,90 | -1,91% | - |
| 04.03.2020 | 1,91 | 1,97 | 1,90 | 1,94 | -5,21% | - |
| 03.03.2020 | 2,10 | 2,20 | 1,97 | 2,05 | -4,67% | - |
| 02.03.2020 | 2,15 | 2,15 | 2,15 | 2,15 | 1,63% | 475,00 |
| 28.02.2020 | 2,20 | 2,35 | 2,11 | 2,11 | 8,89% | - |
| 27.02.2020 | 1,94 | 1,94 | 1,94 | 1,94 | -10,86% | 992,00 |
| 26.02.2020 | 2,17 | 2,22 | 2,14 | 2,18 | -2,79% | - |
| 25.02.2020 | 2,27 | 2,27 | 2,19 | 2,24 | -1,46% | - |
| 24.02.2020 | 2,27 | 2,27 | 2,27 | 2,27 | -7,42% | 2.250,00 |
| 21.02.2020 | 2,45 | 2,45 | 2,45 | 2,45 | 1,87% | 50,00 |
| 20.02.2020 | 2,41 | 2,41 | 2,41 | 2,41 | 0,71% | 200,00 |
| 19.02.2020 | 2,39 | 2,39 | 2,39 | 2,39 | 0,34% | 100,00 |
| 18.02.2020 | 2,38 | 2,38 | 2,38 | 2,38 | -1,60% | 200,00 |
| 17.02.2020 | 2,42 | 2,42 | 2,39 | 2,42 | 0,63% | - |
| 14.02.2020 | 2,39 | 2,44 | 2,36 | 2,41 | 1,33% | - |
| 13.02.2020 | 2,38 | 2,38 | 2,38 | 2,38 | 5,18% | 200,00 |
| 12.02.2020 | 2,11 | 2,26 | 2,11 | 2,26 | 2,68% | 340,00 |
| 11.02.2020 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | 400,00 |
| 10.02.2020 | 2,22 | 2,22 | 2,22 | 2,22 | -1,80% | 250,00 |
| 07.02.2020 | 2,30 | 2,63 | 2,22 | 2,26 | -3,42% | - |
| 06.02.2020 | 2,42 | 2,45 | 2,30 | 2,34 | -6,37% | - |
| 05.02.2020 | 2,41 | 2,50 | 2,41 | 2,50 | -2,34% | 4.550,00 |
| 04.02.2020 | 2,72 | 2,76 | 2,52 | 2,56 | -6,43% | - |
| 03.02.2020 | 2,75 | 2,76 | 2,68 | 2,74 | 4,03% | - |
| 31.01.2020 | 2,58 | 2,63 | 2,58 | 2,63 | 2,22% | 1.480,00 |
| 30.01.2020 | 2,57 | 2,57 | 2,57 | 2,57 | -0,96% | 500,00 |
| 29.01.2020 | 2,41 | 2,60 | 2,41 | 2,60 | -24,84% | 1.145,00 |
| 28.01.2020 | 3,40 | 3,55 | 3,35 | 3,46 | 1,07% | - |
| 27.01.2020 | 3,56 | 3,56 | 3,42 | 3,42 | -2,37% | 1.007,00 |
| 24.01.2020 | 3,56 | 3,66 | 3,50 | 3,50 | -2,37% | 2.420,00 |
| 23.01.2020 | 3,88 | 3,88 | 3,59 | 3,59 | -11,30% | 325,00 |
| 22.01.2020 | 4,02 | 4,05 | 4,01 | 4,05 | 0,15% | 1.280,00 |
| 21.01.2020 | 4,04 | 4,04 | 4,04 | 4,04 | -3,92% | 50,00 |
| 20.01.2020 | 4,20 | 4,20 | 4,20 | 4,20 | -3,13% | 50,00 |
| 17.01.2020 | 4,34 | 4,34 | 4,34 | 4,34 | -0,28% | 500,00 |
| 16.01.2020 | 4,26 | 4,35 | 4,19 | 4,35 | 0,93% | - |
| 15.01.2020 | 4,31 | 4,31 | 4,31 | 4,31 | 1,40% | 250,00 |
| 14.01.2020 | 4,13 | 4,27 | 4,09 | 4,25 | 3,40% | - |
| 13.01.2020 | 4,12 | 4,16 | 4,05 | 4,11 | 1,39% | - |
| 10.01.2020 | 4,06 | 4,06 | 4,06 | 4,06 | 1,81% | 400,00 |
| 09.01.2020 | 3,98 | 3,98 | 3,98 | 3,98 | 6,30% | 200,00 |
| 08.01.2020 | 3,76 | 3,77 | 3,66 | 3,75 | 4,02% | - |
| 07.01.2020 | 3,60 | 3,60 | 3,60 | 3,60 | -0,74% | 41,00 |
| 06.01.2020 | 3,62 | 3,63 | 3,56 | 3,63 | -1,09% | - |
| 03.01.2020 | 3,67 | 3,67 | 3,67 | 3,67 | 1,19% | 1.000,00 |
| 02.01.2020 | 3,63 | 3,63 | 3,63 | 3,63 | -0,87% | 300,00 |
| 30.12.2019 | 3,66 | 3,66 | 3,66 | 3,66 | -0,03% | 410,00 |
| 27.12.2019 | 3,75 | 3,75 | 3,66 | 3,66 | -1,35% | 1.062,00 |
| 23.12.2019 | 3,71 | 3,71 | 3,71 | 3,71 | -0,24% | 300,00 |
| 20.12.2019 | 3,73 | 3,73 | 3,72 | 3,72 | -2,21% | 870,00 |
| 19.12.2019 | 3,80 | 3,80 | 3,80 | 3,80 | -2,49% | 125,00 |
| 18.12.2019 | 3,90 | 3,90 | 3,90 | 3,90 | 1,33% | 40,00 |
| 17.12.2019 | 3,79 | 3,85 | 3,77 | 3,85 | 2,61% | - |
| 16.12.2019 | 3,65 | 3,75 | 3,65 | 3,75 | 2,19% | - |
| 13.12.2019 | 3,71 | 3,75 | 3,65 | 3,67 | -3,09% | - |
| 12.12.2019 | 3,79 | 3,79 | 3,79 | 3,79 | -1,39% | 500,00 |
| 11.12.2019 | 3,85 | 4,00 | 3,75 | 3,84 | -0,09% | - |
| 10.12.2019 | 3,85 | 3,85 | 3,85 | 3,85 | 2,53% | 55,00 |
| 09.12.2019 | 3,58 | 3,75 | 3,58 | 3,75 | 0,81% | 641,00 |
| 06.12.2019 | 3,72 | 3,72 | 3,72 | 3,72 | 1,00% | 350,00 |
| 05.12.2019 | 3,67 | 3,73 | 3,61 | 3,68 | -1,39% | - |
| 04.12.2019 | 3,78 | 3,82 | 3,70 | 3,74 | -0,91% | - |
| 03.12.2019 | 3,76 | 3,77 | 3,66 | 3,77 | -0,09% | - |
| 02.12.2019 | 3,75 | 3,77 | 3,75 | 3,77 | 0,35% | 330,00 |
| 29.11.2019 | 3,80 | 3,84 | 3,70 | 3,76 | -1,14% | - |
| 28.11.2019 | 3,80 | 3,80 | 3,80 | 3,80 | 0,86% | - |
| 27.11.2019 | 3,95 | 4,00 | 3,71 | 3,77 | -6,98% | - |
| 26.11.2019 | 4,14 | 4,21 | 4,04 | 4,05 | -1,61% | - |
| 25.11.2019 | 4,12 | 4,12 | 4,12 | 4,12 | 1,75% | 1.300,00 |
| 22.11.2019 | 4,10 | 4,20 | 3,99 | 4,05 | 3,74% | - |
| 21.11.2019 | 3,95 | 4,00 | 3,89 | 3,90 | -1,97% | - |
| 20.11.2019 | 3,86 | 3,99 | 3,83 | 3,98 | 3,36% | - |
| 19.11.2019 | 3,92 | 3,93 | 3,82 | 3,85 | -6,74% | - |
| 18.11.2019 | 4,12 | 4,13 | 4,12 | 4,13 | -2,82% | 822,00 |