Echtzeit-Aktienkurs Martin Midstream Partners LP
Bid:
Ask:
Aktienkurse zur Martin Midstream Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,09 | 3,16 | 3,00 | 3,16 | 2,10% | 132.920,00 |
| 13.10.2025 | 3,00 | 3,10 | 3,00 | 3,10 | 1,48% | 35.478,00 |
| 10.10.2025 | 3,05 | 3,14 | 3,05 | 3,05 | -2,09% | 8.246,00 |
| 09.10.2025 | 3,20 | 3,22 | 3,06 | 3,12 | -1,89% | 4.266,00 |
| 08.10.2025 | 3,12 | 3,18 | 3,11 | 3,18 | 2,06% | 9.099,00 |
| 07.10.2025 | 3,15 | 3,18 | 2,84 | 3,11 | -0,29% | 8.332,00 |
| 06.10.2025 | 3,27 | 3,27 | 3,09 | 3,12 | -0,95% | 29.189,00 |
| 02.10.2025 | 3,23 | 3,26 | 3,15 | 3,15 | -4,83% | 22.848,00 |
| 01.10.2025 | 3,03 | 3,31 | 3,02 | 3,31 | 8,17% | 9.820,00 |
| 30.09.2025 | 3,10 | 3,16 | 3,06 | 3,06 | -4,08% | 8.906,00 |
| 29.09.2025 | 3,18 | 3,19 | 3,16 | 3,19 | 0,00% | 1.810,00 |
| 26.09.2025 | 2,98 | 3,20 | 2,98 | 3,19 | 5,11% | 25.170,00 |
| 25.09.2025 | 3,08 | 3,09 | 2,97 | 3,04 | -2,72% | 1.563,00 |
| 24.09.2025 | 3,03 | 3,15 | 3,03 | 3,12 | 0,32% | 4.065,00 |
| 23.09.2025 | 2,97 | 3,19 | 2,97 | 3,11 | 2,30% | 12.366,00 |
| 22.09.2025 | 2,93 | 3,12 | 2,93 | 3,04 | 1,67% | 5.386,00 |
| 19.09.2025 | 3,12 | 3,12 | 2,99 | 2,99 | -2,61% | 15.875,00 |
| 18.09.2025 | 3,13 | 3,15 | 3,07 | 3,07 | 0,00% | 3.089,00 |
| 17.09.2025 | 3,08 | 3,19 | 3,05 | 3,07 | 0,33% | 13.165,00 |
| 16.09.2025 | 3,10 | 3,17 | 3,06 | 3,06 | -1,29% | 4.074,00 |
| 15.09.2025 | 3,10 | 3,10 | 3,05 | 3,10 | 1,64% | 4.288,00 |
| 12.09.2025 | 3,19 | 3,19 | 3,05 | 3,05 | -2,24% | 4.545,00 |
| 11.09.2025 | 3,15 | 3,19 | 3,12 | 3,12 | 0,32% | 1.085,00 |
| 10.09.2025 | 3,15 | 3,18 | 3,06 | 3,11 | -2,96% | 12.557,00 |
| 09.09.2025 | 3,24 | 3,24 | 3,19 | 3,21 | -1,08% | 4.393,00 |
| 08.09.2025 | 3,21 | 3,24 | 3,17 | 3,24 | 2,53% | 9.870,00 |
| 05.09.2025 | 3,32 | 3,41 | 3,16 | 3,16 | -5,39% | 362.320,00 |
| 04.09.2025 | 3,34 | 3,38 | 3,30 | 3,34 | -1,18% | 24.960,00 |
| 03.09.2025 | 3,40 | 3,47 | 3,34 | 3,38 | 1,20% | 11.022,00 |
| 02.09.2025 | 3,35 | 3,43 | 3,32 | 3,34 | -2,62% | 12.391,00 |
| 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 |