2,780$
-1,07%
Echtzeit-Aktienkurs Martin Midstream Partners LP
Bid:
Ask:
Aktienkurse zur Martin Midstream Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 2,73 | 2,80 | 2,56 | 2,78 | -1,07% | 85.381,00 |
| 09.04.2025 | 2,77 | 2,85 | 2,61 | 2,81 | 0,72% | 104.679,00 |
| 08.04.2025 | 2,97 | 3,04 | 2,76 | 2,79 | -4,78% | 82.560,00 |
| 07.04.2025 | 3,02 | 3,10 | 2,89 | 2,93 | -7,28% | 76.700,00 |
| 04.04.2025 | 3,38 | 3,45 | 3,10 | 3,16 | -8,41% | 108.554,00 |
| 03.04.2025 | 3,51 | 3,58 | 3,39 | 3,45 | -3,63% | 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% | 42.259,00 |
| 31.03.2025 | 3,55 | 3,60 | 3,46 | 3,60 | 1,12% | 49.544,00 |
| 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% | 42.733,00 |
| 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% | 61.387,00 |
| 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% | 35.722,00 |
| 18.03.2025 | 3,72 | 3,72 | 3,60 | 3,67 | -2,39% | 47.076,00 |
| 17.03.2025 | 3,73 | 3,82 | 3,68 | 3,76 | 0,53% | 59.905,00 |
| 14.03.2025 | 3,75 | 3,87 | 3,60 | 3,74 | 1,08% | 110.064,00 |
| 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% | 83.035,00 |
| 11.03.2025 | 3,63 | 3,75 | 3,61 | 3,72 | 0,81% | 95.634,00 |
| 10.03.2025 | 3,61 | 3,71 | 3,55 | 3,69 | 1,10% | 87.084,00 |
| 07.03.2025 | 3,61 | 3,75 | 3,57 | 3,65 | 0,27% | 75.263,00 |
| 06.03.2025 | 3,61 | 3,74 | 3,60 | 3,64 | 0,00% | 75.094,00 |
| 05.03.2025 | 3,64 | 3,81 | 3,55 | 3,64 | -0,55% | 65.494,00 |
| 04.03.2025 | 3,74 | 3,80 | 3,63 | 3,66 | -1,61% | 66.770,00 |
| 03.03.2025 | 3,77 | 3,90 | 3,66 | 3,72 | -0,80% | 75.560,00 |
| 28.02.2025 | 3,69 | 3,75 | 3,63 | 3,75 | 1,90% | 60.125,00 |
| 27.02.2025 | 3,68 | 3,75 | 3,59 | 3,68 | 0,00% | 88.887,00 |
| 26.02.2025 | 3,63 | 3,72 | 3,63 | 3,68 | 0,55% | 71.380,00 |
| 25.02.2025 | 3,56 | 3,68 | 3,55 | 3,66 | 2,52% | 78.295,00 |
| 24.02.2025 | 3,58 | 3,64 | 3,54 | 3,57 | -1,60% | 69.659,00 |
| 21.02.2025 | 3,64 | 3,65 | 3,54 | 3,63 | 0,22% | 78.746,00 |
| 20.02.2025 | 3,63 | 3,67 | 3,57 | 3,62 | -0,55% | 63.966,00 |
| 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% | 70.301,00 |
| 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% | 69.012,00 |
| 07.02.2025 | 3,66 | 3,70 | 3,63 | 3,66 | -0,54% | 74.938,00 |
| 06.02.2025 | 3,69 | 3,75 | 3,61 | 3,68 | 0,00% | 81.070,00 |
| 05.02.2025 | 3,60 | 3,71 | 3,53 | 3,68 | 2,79% | 78.071,00 |
| 04.02.2025 | 3,57 | 3,64 | 3,45 | 3,58 | -0,28% | 85.135,00 |
| 03.02.2025 | 3,57 | 3,70 | 3,46 | 3,59 | -1,10% | 67.951,00 |
| 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% | 141.985,00 |
| 29.01.2025 | 3,45 | 3,69 | 3,43 | 3,65 | 5,49% | 75.488,00 |
| 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% | 73.190,00 |
| 24.01.2025 | 3,56 | 3,59 | 3,45 | 3,56 | -0,28% | 76.713,00 |
| 23.01.2025 | 3,44 | 3,61 | 3,38 | 3,57 | 2,29% | 91.826,00 |
| 22.01.2025 | 3,65 | 3,78 | 3,49 | 3,49 | -4,12% | 71.925,00 |
| 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% | 83.916,00 |
| 15.01.2025 | 3,42 | 3,69 | 3,38 | 3,65 | 7,35% | 292.570,00 |
| 14.01.2025 | 3,32 | 3,46 | 3,31 | 3,40 | 2,72% | 102.449,00 |
| 13.01.2025 | 3,25 | 3,34 | 3,17 | 3,31 | 1,85% | 86.602,00 |
| 10.01.2025 | 3,22 | 3,29 | 3,18 | 3,25 | 0,62% | 106.525,00 |
| 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% | 174.496,00 |
| 06.01.2025 | 3,42 | 3,42 | 3,26 | 3,29 | -3,24% | 230.998,00 |
| 03.01.2025 | 3,47 | 3,49 | 3,33 | 3,40 | -0,58% | 117.321,00 |
| 02.01.2025 | 3,59 | 3,59 | 3,34 | 3,42 | -4,74% | 157.352,00 |
| 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% | 188.487,00 |
| 27.12.2024 | 3,96 | 3,97 | 3,58 | 3,75 | -6,48% | 466.084,00 |
| 26.12.2024 | 4,01 | 4,02 | 4,00 | 4,01 | 0,00% | 452.179,00 |
| 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% | 62.260,00 |
| 20.12.2024 | 4,00 | 4,01 | 3,99 | 4,01 | 0,25% | 102.120,00 |
| 19.12.2024 | 4,00 | 4,01 | 3,99 | 4,00 | -0,25% | 139.871,00 |
| 18.12.2024 | 3,99 | 4,01 | 3,99 | 4,01 | 0,25% | 95.151,00 |
| 17.12.2024 | 3,99 | 4,01 | 3,99 | 4,00 | 0,00% | 63.285,00 |
| 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% | 110.133,00 |
| 12.12.2024 | 4,00 | 4,02 | 4,00 | 4,02 | 0,50% | 58.555,00 |
| 11.12.2024 | 4,00 | 4,01 | 3,99 | 4,00 | 0,25% | 84.074,00 |
| 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% | 106.386,00 |
| 06.12.2024 | 4,00 | 4,00 | 3,99 | 3,99 | 0,00% | 122.482,00 |
| 05.12.2024 | 3,98 | 4,00 | 3,98 | 3,99 | 0,00% | 74.111,00 |
| 04.12.2024 | 3,98 | 3,99 | 3,98 | 3,99 | 0,00% | 55.010,00 |
| 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% | 51.532,00 |
| 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 |
| 26.11.2024 | 4,00 | 4,00 | 3,98 | 3,99 | -0,25% | 47.289,00 |
| 25.11.2024 | 3,97 | 4,00 | 3,97 | 4,00 | 0,76% | 121.168,00 |
| 22.11.2024 | 3,99 | 4,01 | 3,97 | 3,97 | -0,75% | 82.607,00 |
| 20.11.2024 | 3,98 | 4,00 | 3,98 | 4,00 | 0,50% | 58.604,00 |
| 19.11.2024 | 3,99 | 4,02 | 3,97 | 3,98 | -0,50% | 73.273,00 |
| 18.11.2024 | 3,98 | 4,01 | 3,98 | 4,00 | 0,76% | 151.805,00 |
| 15.11.2024 | 3,99 | 3,99 | 3,97 | 3,97 | -0,50% | 91.944,00 |
| 14.11.2024 | 3,97 | 3,99 | 3,97 | 3,99 | 0,25% | 123.931,00 |
| 13.11.2024 | 3,96 | 3,99 | 3,96 | 3,98 | 0,25% | 139.348,00 |