Echtzeit-Aktienkurs Martin Midstream Partners LP
Bid:
Ask:
Aktienkurse zur Martin Midstream Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 3,41 | 3,43 | 3,33 | 3,43 | 3,00% | 2.644,00 |
| 28.08.2025 | 3,35 | 3,36 | 3,33 | 3,33 | -2,12% | 3.277,00 |
| 27.08.2025 | 3,25 | 3,46 | 3,15 | 3,40 | -0,82% | 4.249,00 |
| 26.08.2025 | 3,24 | 3,43 | 3,24 | 3,43 | -0,72% | 1.505,00 |
| 25.08.2025 | 3,46 | 3,50 | 3,45 | 3,46 | 0,14% | 12.315,00 |
| 22.08.2025 | 3,36 | 3,46 | 3,36 | 3,45 | 1,47% | 3.510,00 |
| 21.08.2025 | 3,27 | 3,40 | 3,27 | 3,40 | -1,16% | 10.387,00 |
| 20.08.2025 | 3,39 | 3,47 | 3,34 | 3,44 | 3,90% | 7.278,00 |
| 19.08.2025 | 3,38 | 3,54 | 3,31 | 3,31 | -0,69% | 4.542,00 |
| 18.08.2025 | 3,30 | 3,33 | 3,30 | 3,33 | -2,23% | 1.052,00 |
| 15.08.2025 | 3,37 | 3,44 | 3,29 | 3,41 | -2,01% | 5.547,00 |
| 14.08.2025 | 3,42 | 3,50 | 3,24 | 3,48 | 1,46% | 26.944,00 |
| 13.08.2025 | 3,40 | 3,43 | 3,35 | 3,43 | -0,29% | 10.846,00 |
| 12.08.2025 | 3,22 | 3,44 | 3,11 | 3,44 | 5,52% | 16.302,00 |
| 11.08.2025 | 3,14 | 3,35 | 2,85 | 3,26 | 3,82% | 23.463,00 |
| 08.08.2025 | 3,01 | 3,14 | 3,01 | 3,14 | 1,62% | 3.811,00 |
| 07.08.2025 | 3,09 | 3,09 | 3,01 | 3,09 | 0,98% | 9.293,00 |
| 06.08.2025 | 2,99 | 3,09 | 2,99 | 3,06 | -0,16% | 2.870,00 |
| 05.08.2025 | 2,88 | 3,08 | 2,83 | 3,07 | 2,17% | 28.073,00 |
| 04.08.2025 | 2,88 | 3,00 | 2,85 | 3,00 | 2,74% | 43.518,00 |
| 01.08.2025 | 2,80 | 2,92 | 2,80 | 2,92 | -0,34% | 4.464,00 |
| 31.07.2025 | 2,88 | 2,93 | 2,76 | 2,93 | -0,68% | 19.688,00 |
| 30.07.2025 | 2,81 | 3,03 | 2,81 | 2,95 | 3,51% | 23.720,00 |
| 29.07.2025 | 2,78 | 2,97 | 2,78 | 2,85 | 1,79% | 12.295,00 |
| 28.07.2025 | 2,79 | 2,84 | 2,76 | 2,80 | 0,00% | 17.273,00 |
| 25.07.2025 | 2,86 | 2,86 | 2,76 | 2,80 | 0,00% | 13.445,00 |
| 24.07.2025 | 2,66 | 2,90 | 2,66 | 2,80 | -2,44% | 26.786,00 |
| 23.07.2025 | 2,87 | 2,94 | 2,85 | 2,87 | -0,35% | 7.703,00 |
| 22.07.2025 | 2,87 | 2,94 | 2,87 | 2,88 | 0,00% | 7.222,00 |
| 21.07.2025 | 2,91 | 2,96 | 2,87 | 2,88 | -1,03% | 8.369,00 |
| 18.07.2025 | 2,95 | 2,97 | 2,87 | 2,91 | -2,68% | 16.053,00 |
| 17.07.2025 | 2,92 | 3,03 | 2,85 | 2,99 | 2,40% | 59.094,00 |
| 16.07.2025 | 2,97 | 3,02 | 2,92 | 2,92 | -3,31% | 11.078,00 |
| 15.07.2025 | 3,03 | 3,03 | 2,97 | 3,02 | 1,21% | 7.947,00 |
| 14.07.2025 | 3,03 | 3,03 | 2,97 | 2,98 | -1,19% | 11.682,00 |
| 11.07.2025 | 2,97 | 3,02 | 2,97 | 3,02 | 0,33% | 4.436,00 |
| 10.07.2025 | 3,00 | 3,03 | 2,99 | 3,01 | -0,66% | 16.306,00 |
| 09.07.2025 | 3,01 | 3,03 | 3,00 | 3,03 | 0,87% | 6.217,00 |
| 08.07.2025 | 3,00 | 3,05 | 3,00 | 3,00 | 0,47% | 7.733,00 |
| 07.07.2025 | 3,03 | 3,07 | 2,99 | 2,99 | -2,13% | 2.008,00 |
| 03.07.2025 | 3,08 | 3,09 | 3,01 | 3,06 | 0,49% | 9.410,00 |
| 02.07.2025 | 3,00 | 3,10 | 2,97 | 3,04 | 0,33% | 16.841,00 |
| 01.07.2025 | 2,98 | 3,07 | 2,96 | 3,03 | 2,71% | 7.086,00 |
| 30.06.2025 | 3,01 | 3,01 | 2,95 | 2,95 | -1,01% | 4.354,00 |
| 27.06.2025 | 3,07 | 3,07 | 2,98 | 2,98 | -0,67% | 4.344,00 |
| 26.06.2025 | 2,99 | 3,07 | 2,99 | 3,00 | -1,32% | 10.714,00 |
| 25.06.2025 | 3,03 | 3,10 | 3,00 | 3,04 | 0,00% | 36.669,00 |
| 24.06.2025 | 3,05 | 3,13 | 3,04 | 3,04 | -2,88% | 5.051,00 |
| 23.06.2025 | 3,11 | 3,15 | 3,05 | 3,13 | 0,97% | 15.414,00 |
| 20.06.2025 | 3,08 | 3,16 | 3,04 | 3,10 | -0,64% | 63.872,00 |
| 18.06.2025 | 3,13 | 3,16 | 3,04 | 3,12 | 0,32% | 9.992,00 |
| 17.06.2025 | 3,10 | 3,20 | 3,06 | 3,11 | -0,96% | 20.898,00 |
| 16.06.2025 | 3,19 | 3,23 | 3,14 | 3,14 | -1,88% | 10.128,00 |
| 13.06.2025 | 3,32 | 3,41 | 3,15 | 3,20 | -4,76% | 9.974,00 |
| 12.06.2025 | 3,35 | 3,47 | 3,21 | 3,36 | 7,01% | 56.336,00 |
| 11.06.2025 | 3,18 | 3,27 | 3,05 | 3,14 | 1,95% | 146.607,00 |
| 10.06.2025 | 3,06 | 3,18 | 3,02 | 3,08 | 0,98% | 42.382,00 |
| 09.06.2025 | 3,09 | 3,18 | 3,04 | 3,05 | -1,93% | 81.704,00 |
| 06.06.2025 | 2,99 | 3,33 | 2,99 | 3,11 | -0,96% | 126.098,00 |
| 05.06.2025 | 3,00 | 3,28 | 2,97 | 3,14 | 3,63% | 437.545,00 |
| 04.06.2025 | 3,01 | 3,05 | 2,95 | 3,03 | -0,66% | 8.215,00 |
| 03.06.2025 | 3,01 | 3,12 | 2,97 | 3,05 | -0,33% | 373.144,00 |
| 02.06.2025 | 2,92 | 3,07 | 2,92 | 3,06 | 3,38% | 6.943,00 |
| 30.05.2025 | 3,03 | 3,05 | 2,95 | 2,96 | -2,95% | 11.288,00 |
| 29.05.2025 | 3,02 | 3,10 | 2,98 | 3,05 | 0,99% | 21.137,00 |
| 28.05.2025 | 3,04 | 3,07 | 3,01 | 3,02 | -1,31% | 4.817,00 |
| 27.05.2025 | 3,01 | 3,13 | 2,91 | 3,06 | 2,34% | 36.644,00 |
| 23.05.2025 | 3,01 | 3,04 | 2,94 | 2,99 | -1,32% | 13.758,00 |
| 22.05.2025 | 3,06 | 3,06 | 2,98 | 3,03 | 0,33% | 16.039,00 |
| 21.05.2025 | 3,00 | 3,02 | 2,91 | 3,02 | 1,68% | 8.418,00 |
| 20.05.2025 | 2,98 | 3,03 | 2,97 | 2,97 | 0,00% | 37.291,00 |
| 19.05.2025 | 2,98 | 3,09 | 2,91 | 2,97 | -1,33% | 28.122,00 |
| 16.05.2025 | 3,01 | 3,13 | 2,92 | 3,01 | 0,33% | 62.730,00 |
| 15.05.2025 | 3,00 | 3,05 | 2,98 | 3,00 | 0,00% | 21.600,00 |
| 14.05.2025 | 3,02 | 3,11 | 2,99 | 3,00 | -0,66% | 44.739,00 |
| 13.05.2025 | 3,04 | 3,06 | 2,93 | 3,02 | -0,66% | 35.457,00 |
| 12.05.2025 | 3,10 | 3,13 | 3,02 | 3,04 | -1,30% | 18.793,00 |
| 09.05.2025 | 3,09 | 3,15 | 3,01 | 3,08 | 0,00% | 47.514,00 |
| 08.05.2025 | 3,08 | 3,14 | 2,90 | 3,08 | 1,65% | 86.782,00 |
| 07.05.2025 | 3,02 | 3,14 | 2,87 | 3,03 | 1,00% | 49.824,00 |
| 06.05.2025 | 2,98 | 3,14 | 2,89 | 3,00 | 0,50% | 70.790,00 |
| 05.05.2025 | 3,02 | 3,18 | 2,79 | 2,99 | -2,13% | 66.975,00 |
| 02.05.2025 | 2,90 | 3,06 | 2,79 | 3,05 | 6,64% | 69.594,00 |
| 01.05.2025 | 2,85 | 2,94 | 2,77 | 2,86 | -0,69% | 59.016,00 |
| 30.04.2025 | 2,88 | 2,93 | 2,77 | 2,88 | 1,05% | 60.503,00 |
| 29.04.2025 | 2,81 | 2,94 | 2,77 | 2,85 | 0,35% | 151.778,00 |
| 28.04.2025 | 3,02 | 3,08 | 2,83 | 2,84 | -5,65% | 59.102,00 |
| 25.04.2025 | 2,92 | 3,12 | 2,76 | 3,01 | 3,79% | 131.972,00 |
| 24.04.2025 | 2,73 | 2,94 | 2,71 | 2,90 | 6,62% | 55.629,00 |
| 23.04.2025 | 2,72 | 2,91 | 2,70 | 2,72 | 1,49% | 99.694,00 |
| 22.04.2025 | 2,67 | 2,78 | 2,63 | 2,68 | 0,37% | 77.509,00 |
| 21.04.2025 | 2,66 | 2,74 | 2,60 | 2,67 | 0,75% | 63.643,00 |
| 17.04.2025 | 2,80 | 2,80 | 2,62 | 2,65 | -3,28% | 72.114,00 |
| 16.04.2025 | 2,80 | 2,91 | 2,66 | 2,74 | -3,18% | 67.759,00 |
| 15.04.2025 | 2,88 | 2,97 | 2,75 | 2,83 | -0,35% | 95.622,00 |
| 14.04.2025 | 2,83 | 2,90 | 2,80 | 2,84 | 1,79% | 45.615,00 |
| 11.04.2025 | 2,78 | 2,87 | 2,67 | 2,79 | 0,36% | 81.747,00 |
| 10.04.2025 | 2,73 | 2,80 | 2,56 | 2,78 | -0,71% | 85.381,00 |
| 09.04.2025 | 2,77 | 2,85 | 2,61 | 2,80 | 1,08% | 104.680,00 |
| 08.04.2025 | 2,97 | 3,04 | 2,76 | 2,77 | -5,46% | 82.560,00 |