Echtzeit-Aktienkurs Martin Midstream Partners LP
Bid:
Ask:
Aktienkurse zur Martin Midstream Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 3,02 | 3,10 | 2,89 | 2,93 | -6,09% | 76.735,00 |
| 04.04.2025 | 3,38 | 3,45 | 3,10 | 3,12 | -9,83% | 108.555,00 |
| 03.04.2025 | 3,51 | 3,58 | 3,39 | 3,46 | -3,35% | 65.750,00 |
| 02.04.2025 | 3,51 | 3,64 | 3,50 | 3,58 | 0,85% | 45.330,00 |
| 01.04.2025 | 3,59 | 3,60 | 3,51 | 3,55 | -1,39% | 42.260,00 |
| 31.03.2025 | 3,55 | 3,60 | 3,46 | 3,60 | 1,12% | 49.664,00 |
| 28.03.2025 | 3,59 | 3,69 | 3,44 | 3,56 | -1,93% | 62.416,00 |
| 27.03.2025 | 3,60 | 3,69 | 3,57 | 3,63 | -0,55% | 43.033,00 |
| 26.03.2025 | 3,72 | 3,74 | 3,62 | 3,65 | -1,62% | 61.837,00 |
| 25.03.2025 | 3,63 | 3,73 | 3,57 | 3,71 | 1,37% | 68.587,00 |
| 24.03.2025 | 3,70 | 3,85 | 3,56 | 3,66 | -1,08% | 61.887,00 |
| 21.03.2025 | 3,68 | 3,75 | 3,56 | 3,70 | 0,54% | 165.770,00 |
| 20.03.2025 | 3,64 | 3,82 | 3,56 | 3,68 | 0,82% | 68.451,00 |
| 19.03.2025 | 3,66 | 3,77 | 3,56 | 3,65 | -0,54% | 35.723,00 |
| 18.03.2025 | 3,72 | 3,72 | 3,60 | 3,67 | -2,39% | 47.078,00 |
| 17.03.2025 | 3,73 | 3,82 | 3,68 | 3,76 | 0,53% | 59.907,00 |
| 14.03.2025 | 3,75 | 3,87 | 3,60 | 3,74 | 1,08% | 110.067,00 |
| 13.03.2025 | 3,77 | 3,90 | 3,70 | 3,70 | -2,63% | 100.360,00 |
| 12.03.2025 | 3,73 | 3,88 | 3,65 | 3,80 | 2,15% | 83.172,00 |
| 11.03.2025 | 3,63 | 3,75 | 3,61 | 3,72 | 2,48% | 975.731,00 |
| 10.03.2025 | 3,61 | 3,71 | 3,55 | 3,63 | -0,55% | 87.084,00 |
| 07.03.2025 | 3,61 | 3,75 | 3,57 | 3,65 | 0,27% | 76.824,00 |
| 06.03.2025 | 3,61 | 3,74 | 3,60 | 3,64 | 0,00% | 75.095,00 |
| 05.03.2025 | 3,64 | 3,81 | 3,55 | 3,64 | -0,27% | 65.512,00 |
| 04.03.2025 | 3,74 | 3,80 | 3,63 | 3,65 | -2,67% | 66.770,00 |
| 03.03.2025 | 3,77 | 3,90 | 3,66 | 3,75 | 0,00% | 75.560,00 |
| 28.02.2025 | 3,69 | 3,75 | 3,63 | 3,75 | 2,46% | 60.130,00 |
| 27.02.2025 | 3,68 | 3,75 | 3,59 | 3,66 | -0,54% | 89.058,00 |
| 26.02.2025 | 3,63 | 3,72 | 3,63 | 3,68 | 1,24% | 71.390,00 |
| 25.02.2025 | 3,56 | 3,68 | 3,55 | 3,64 | 1,82% | 79.340,00 |
| 24.02.2025 | 3,58 | 3,64 | 3,54 | 3,57 | -0,28% | 69.659,00 |
| 21.02.2025 | 3,64 | 3,65 | 3,54 | 3,58 | -1,10% | 78.747,00 |
| 20.02.2025 | 3,63 | 3,67 | 3,57 | 3,62 | -0,55% | 65.660,00 |
| 19.02.2025 | 3,52 | 3,65 | 3,49 | 3,64 | 3,12% | 76.478,00 |
| 18.02.2025 | 3,48 | 3,59 | 3,46 | 3,53 | 1,44% | 169.541,00 |
| 14.02.2025 | 3,59 | 3,59 | 3,46 | 3,48 | -3,33% | 65.088,00 |
| 13.02.2025 | 3,46 | 3,65 | 3,46 | 3,60 | 0,56% | 83.271,00 |
| 12.02.2025 | 3,58 | 3,74 | 3,48 | 3,58 | -1,10% | 70.322,00 |
| 11.02.2025 | 3,56 | 3,73 | 3,44 | 3,62 | 1,12% | 74.592,00 |
| 10.02.2025 | 3,66 | 3,75 | 3,54 | 3,58 | -2,19% | 69.013,00 |
| 07.02.2025 | 3,66 | 3,70 | 3,63 | 3,66 | -0,54% | 78.964,00 |
| 06.02.2025 | 3,69 | 3,75 | 3,61 | 3,68 | 0,00% | 81.100,00 |
| 05.02.2025 | 3,60 | 3,71 | 3,53 | 3,68 | 2,79% | 78.081,00 |
| 04.02.2025 | 3,57 | 3,64 | 3,45 | 3,58 | -0,28% | 85.136,00 |
| 03.02.2025 | 3,57 | 3,70 | 3,46 | 3,59 | -1,10% | 68.518,00 |
| 31.01.2025 | 3,68 | 3,68 | 3,33 | 3,63 | -1,89% | 103.822,00 |
| 30.01.2025 | 3,66 | 3,70 | 3,52 | 3,70 | 1,37% | 142.055,00 |
| 29.01.2025 | 3,45 | 3,69 | 3,43 | 3,65 | 5,49% | 75.494,00 |
| 28.01.2025 | 3,49 | 3,56 | 3,45 | 3,46 | -1,42% | 71.003,00 |
| 27.01.2025 | 3,55 | 3,60 | 3,48 | 3,51 | -1,40% | 73.230,00 |
| 24.01.2025 | 3,56 | 3,59 | 3,45 | 3,56 | -0,28% | 76.763,00 |
| 23.01.2025 | 3,44 | 3,61 | 3,38 | 3,57 | 2,29% | 91.836,00 |
| 22.01.2025 | 3,65 | 3,78 | 3,49 | 3,49 | -4,12% | 71.928,00 |
| 21.01.2025 | 3,57 | 3,66 | 3,46 | 3,64 | 2,25% | 104.608,00 |
| 17.01.2025 | 3,67 | 3,69 | 3,55 | 3,56 | -2,73% | 78.038,00 |
| 16.01.2025 | 3,64 | 3,70 | 3,50 | 3,66 | 0,27% | 83.918,00 |
| 15.01.2025 | 3,42 | 3,69 | 3,38 | 3,65 | 7,35% | 292.670,00 |
| 14.01.2025 | 3,32 | 3,46 | 3,31 | 3,40 | 2,72% | 102.451,00 |
| 13.01.2025 | 3,25 | 3,34 | 3,17 | 3,31 | 1,85% | 86.603,00 |
| 10.01.2025 | 3,22 | 3,29 | 3,18 | 3,25 | 0,62% | 106.825,00 |
| 08.01.2025 | 3,21 | 3,26 | 3,11 | 3,23 | 0,62% | 108.379,00 |
| 07.01.2025 | 3,29 | 3,29 | 3,10 | 3,21 | -2,43% | 174.612,00 |
| 06.01.2025 | 3,42 | 3,42 | 3,26 | 3,29 | -3,24% | 231.364,00 |
| 03.01.2025 | 3,47 | 3,49 | 3,33 | 3,40 | -0,58% | 121.491,00 |
| 02.01.2025 | 3,59 | 3,59 | 3,34 | 3,42 | -4,74% | 157.372,00 |
| 31.12.2024 | 3,56 | 3,63 | 3,40 | 3,59 | -0,55% | 336.318,00 |
| 30.12.2024 | 3,77 | 3,77 | 3,55 | 3,61 | -3,73% | 188.606,00 |
| 27.12.2024 | 3,96 | 3,97 | 3,58 | 3,75 | -6,48% | 466.085,00 |
| 26.12.2024 | 4,01 | 4,02 | 4,00 | 4,01 | 0,00% | 601.512,00 |
| 24.12.2024 | 4,00 | 4,02 | 4,00 | 4,01 | 0,00% | 61.241,00 |
| 23.12.2024 | 4,00 | 4,01 | 4,00 | 4,01 | 0,00% | 63.716,00 |
| 20.12.2024 | 4,00 | 4,01 | 3,99 | 4,01 | 0,25% | 121.710,00 |
| 19.12.2024 | 4,00 | 4,01 | 3,99 | 4,00 | 0,00% | 139.871,00 |
| 18.12.2024 | 3,99 | 4,01 | 3,99 | 4,00 | 0,00% | 95.151,00 |
| 17.12.2024 | 3,99 | 4,01 | 3,99 | 4,00 | 0,00% | 63.734,00 |
| 16.12.2024 | 4,00 | 4,02 | 3,99 | 4,00 | 0,00% | 195.863,00 |
| 13.12.2024 | 4,00 | 4,02 | 4,00 | 4,00 | -0,50% | 112.329,00 |
| 12.12.2024 | 4,00 | 4,02 | 4,00 | 4,02 | 0,50% | 58.585,00 |
| 11.12.2024 | 4,00 | 4,01 | 3,99 | 4,00 | 0,25% | 84.344,00 |
| 10.12.2024 | 3,99 | 4,01 | 3,99 | 3,99 | -0,25% | 63.043,00 |
| 09.12.2024 | 3,98 | 4,01 | 3,98 | 4,00 | 0,25% | 106.437,00 |
| 06.12.2024 | 4,00 | 4,00 | 3,99 | 3,99 | 0,00% | 124.894,00 |
| 05.12.2024 | 3,98 | 4,00 | 3,98 | 3,99 | 0,00% | 75.048,00 |
| 04.12.2024 | 3,98 | 3,99 | 3,98 | 3,99 | 0,00% | 55.036,00 |
| 03.12.2024 | 3,99 | 4,00 | 3,98 | 3,99 | -0,13% | 88.134,00 |
| 02.12.2024 | 3,98 | 4,00 | 3,98 | 4,00 | 0,38% | 51.870,00 |
| 29.11.2024 | 4,00 | 4,00 | 3,98 | 3,98 | -0,25% | 93.179,00 |
| 27.11.2024 | 3,98 | 4,00 | 3,98 | 3,99 | 0,00% | 56.984,00 |