69,000$
0,67%
Echtzeit-Aktienkurs Magellan Midstream Partners LP
Bid:
Ask:
Aktienkurse zur Magellan Midstream Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2023 | 69,44 | 69,90 | 68,80 | 69,00 | 0,67% | 31.015.589,00 |
| 21.09.2023 | 69,00 | 69,58 | 68,54 | 68,54 | -0,75% | 6.537.676,00 |
| 20.09.2023 | 67,98 | 69,45 | 67,31 | 69,06 | 0,13% | 3.268.430,00 |
| 19.09.2023 | 68,43 | 69,21 | 68,27 | 68,97 | 0,69% | 2.348.829,00 |
| 18.09.2023 | 68,12 | 68,64 | 67,60 | 68,50 | 0,40% | 4.063.969,00 |
| 15.09.2023 | 69,14 | 69,35 | 68,06 | 68,23 | -1,52% | 2.505.903,00 |
| 14.09.2023 | 68,50 | 69,40 | 68,33 | 69,28 | 1,61% | 3.630.457,00 |
| 13.09.2023 | 67,74 | 68,25 | 67,52 | 68,18 | 0,44% | 970.805,00 |
| 12.09.2023 | 66,60 | 67,95 | 66,45 | 67,88 | 2,15% | 1.593.571,00 |
| 11.09.2023 | 66,65 | 67,13 | 66,18 | 66,45 | -0,03% | 1.171.711,00 |
| 08.09.2023 | 66,17 | 66,87 | 66,14 | 66,47 | 0,47% | 1.627.160,00 |
| 07.09.2023 | 64,61 | 66,44 | 64,61 | 66,16 | 1,58% | 2.537.241,00 |
| 06.09.2023 | 66,21 | 66,37 | 64,67 | 65,13 | -2,12% | 1.414.034,00 |
| 05.09.2023 | 66,60 | 67,09 | 66,51 | 66,54 | -0,11% | 567.352,00 |
| 01.09.2023 | 66,48 | 67,14 | 66,44 | 66,61 | 0,29% | 816.627,00 |
| 31.08.2023 | 66,74 | 66,87 | 66,33 | 66,42 | -0,33% | 1.295.693,00 |
| 30.08.2023 | 66,29 | 66,91 | 66,19 | 66,64 | 0,35% | 1.088.736,00 |
| 29.08.2023 | 65,85 | 66,49 | 65,85 | 66,41 | 0,36% | 1.014.377,00 |
| 28.08.2023 | 65,54 | 66,43 | 65,50 | 66,17 | 0,96% | 754.968,00 |
| 25.08.2023 | 65,68 | 66,20 | 65,50 | 65,54 | 0,18% | 668.352,00 |
| 24.08.2023 | 65,82 | 66,30 | 65,41 | 65,42 | -0,61% | 640.126,00 |
| 23.08.2023 | 65,09 | 65,85 | 65,02 | 65,82 | 0,06% | 513.879,00 |
| 22.08.2023 | 65,75 | 65,90 | 65,17 | 65,78 | -0,11% | 735.835,00 |
| 21.08.2023 | 65,70 | 65,93 | 65,38 | 65,85 | -0,03% | 612.721,00 |
| 18.08.2023 | 65,42 | 66,00 | 65,42 | 65,87 | -0,08% | 583.406,00 |
| 17.08.2023 | 65,55 | 66,00 | 65,11 | 65,92 | 0,66% | 769.281,00 |
| 16.08.2023 | 65,01 | 65,60 | 64,96 | 65,49 | -0,09% | 752.701,00 |
| 15.08.2023 | 65,42 | 65,99 | 65,19 | 65,55 | -0,40% | 569.629,00 |
| 14.08.2023 | 65,42 | 65,82 | 65,15 | 65,81 | 0,73% | 937.219,00 |
| 11.08.2023 | 64,26 | 65,33 | 64,24 | 65,33 | 1,59% | 679.138,00 |
| 10.08.2023 | 63,86 | 64,75 | 63,85 | 64,31 | 0,80% | 1.001.411,00 |
| 09.08.2023 | 63,64 | 64,28 | 63,38 | 63,80 | 0,39% | 1.432.129,00 |
| 08.08.2023 | 63,60 | 63,90 | 63,04 | 63,55 | -0,73% | 1.440.202,00 |
| 07.08.2023 | 64,05 | 64,42 | 63,52 | 64,02 | -0,12% | 1.005.840,00 |
| 04.08.2023 | 64,40 | 64,85 | 64,10 | 64,10 | -2,08% | 1.423.678,00 |
| 03.08.2023 | 65,49 | 65,54 | 64,85 | 65,46 | 0,61% | 1.111.521,00 |
| 02.08.2023 | 65,54 | 65,70 | 64,53 | 65,06 | -1,05% | 698.392,00 |
| 01.08.2023 | 66,00 | 66,05 | 65,16 | 65,75 | -0,78% | 854.388,00 |
| 31.07.2023 | 65,75 | 66,50 | 65,75 | 66,27 | 0,82% | 905.078,00 |
| 28.07.2023 | 66,00 | 66,20 | 65,57 | 65,73 | -0,11% | 972.955,00 |
| 27.07.2023 | 65,74 | 66,78 | 65,50 | 65,80 | 0,23% | 1.410.478,00 |
| 26.07.2023 | 65,49 | 66,07 | 65,49 | 65,65 | 0,06% | 1.500.033,00 |
| 25.07.2023 | 65,40 | 65,85 | 65,22 | 65,61 | 0,15% | 1.084.432,00 |
| 24.07.2023 | 65,40 | 66,15 | 65,37 | 65,51 | 0,23% | 787.360,00 |
| 21.07.2023 | 65,06 | 65,93 | 65,06 | 65,36 | 0,23% | 592.895,00 |
| 20.07.2023 | 65,15 | 65,48 | 64,90 | 65,21 | 0,17% | 1.130.505,00 |
| 19.07.2023 | 64,70 | 65,19 | 64,61 | 65,10 | 0,93% | 570.206,00 |
| 18.07.2023 | 63,95 | 65,15 | 63,71 | 64,50 | 1,14% | 1.009.886,00 |
| 17.07.2023 | 64,00 | 64,16 | 63,35 | 63,77 | -0,36% | 806.254,00 |
| 14.07.2023 | 64,97 | 64,97 | 63,75 | 64,00 | -1,51% | 1.511.369,00 |
| 13.07.2023 | 64,00 | 64,99 | 63,88 | 64,98 | 1,53% | 840.945,00 |
| 12.07.2023 | 63,59 | 64,18 | 63,26 | 64,00 | 0,87% | 871.870,00 |
| 11.07.2023 | 62,70 | 63,60 | 62,63 | 63,45 | 1,04% | 1.310.375,00 |
| 10.07.2023 | 62,57 | 63,16 | 62,48 | 62,80 | -0,05% | 1.871.385,00 |
| 07.07.2023 | 61,80 | 62,99 | 61,80 | 62,83 | 1,52% | 1.344.088,00 |
| 06.07.2023 | 62,00 | 62,23 | 61,33 | 61,89 | -0,32% | 614.792,00 |
| 05.07.2023 | 62,45 | 62,45 | 62,01 | 62,09 | -0,74% | 361.371,00 |
| 03.07.2023 | 62,32 | 62,75 | 62,07 | 62,55 | 0,37% | 348.175,00 |
| 30.06.2023 | 61,75 | 62,41 | 61,50 | 62,32 | 0,56% | 743.516,00 |
| 29.06.2023 | 61,54 | 62,08 | 61,52 | 61,97 | 0,68% | 1.373.551,00 |
| 28.06.2023 | 60,75 | 61,59 | 60,75 | 61,55 | 1,97% | 2.137.094,00 |
| 27.06.2023 | 60,00 | 60,54 | 59,86 | 60,36 | 0,43% | 933.374,00 |
| 26.06.2023 | 59,49 | 60,53 | 59,49 | 60,10 | 1,04% | 1.024.648,00 |
| 23.06.2023 | 59,69 | 60,27 | 59,44 | 59,48 | -1,06% | 965.499,00 |
| 22.06.2023 | 59,60 | 60,42 | 59,30 | 60,12 | 0,52% | 1.526.153,00 |
| 21.06.2023 | 59,24 | 60,07 | 58,85 | 59,81 | 1,12% | 957.362,00 |
| 20.06.2023 | 59,90 | 59,99 | 58,96 | 59,15 | -1,58% | 876.856,00 |
| 16.06.2023 | 59,90 | 60,63 | 59,83 | 60,10 | -0,13% | 4.665.364,00 |
| 15.06.2023 | 59,70 | 60,50 | 59,55 | 60,18 | 1,02% | 1.423.486,00 |
| 14.06.2023 | 59,30 | 60,15 | 59,23 | 59,57 | 0,37% | 2.319.253,00 |
| 13.06.2023 | 59,37 | 60,18 | 59,00 | 59,35 | -0,34% | 3.513.672,00 |
| 12.06.2023 | 59,93 | 60,16 | 58,34 | 59,55 | -0,85% | 1.469.478,00 |
| 09.06.2023 | 61,25 | 61,34 | 59,76 | 60,06 | -2,47% | 1.851.348,00 |
| 08.06.2023 | 62,21 | 62,59 | 61,23 | 61,58 | -1,49% | 2.454.487,00 |
| 07.06.2023 | 62,19 | 62,65 | 62,08 | 62,51 | 0,69% | 1.128.446,00 |
| 06.06.2023 | 61,52 | 62,20 | 61,52 | 62,08 | 0,18% | 1.103.429,00 |
| 05.06.2023 | 61,36 | 62,05 | 61,36 | 61,97 | 0,80% | 1.092.765,00 |
| 02.06.2023 | 60,60 | 61,75 | 60,29 | 61,48 | 2,09% | 1.517.105,00 |
| 01.06.2023 | 60,04 | 60,68 | 59,88 | 60,22 | 0,02% | 1.315.116,00 |
| 31.05.2023 | 60,59 | 60,99 | 60,06 | 60,21 | -1,25% | 2.223.359,00 |
| 30.05.2023 | 60,82 | 61,18 | 60,45 | 60,97 | -0,31% | 1.870.004,00 |
| 26.05.2023 | 61,19 | 61,80 | 60,95 | 61,16 | -0,71% | 1.505.849,00 |
| 25.05.2023 | 61,74 | 61,99 | 61,17 | 61,60 | -1,09% | 1.588.275,00 |
| 24.05.2023 | 62,15 | 62,50 | 61,94 | 62,28 | 0,21% | 1.558.115,00 |
| 23.05.2023 | 62,09 | 62,99 | 62,05 | 62,15 | -0,06% | 2.715.929,00 |
| 22.05.2023 | 62,06 | 62,73 | 62,05 | 62,19 | -0,72% | 2.007.476,00 |
| 19.05.2023 | 62,59 | 63,08 | 62,38 | 62,64 | -0,05% | 1.864.790,00 |
| 18.05.2023 | 61,41 | 62,68 | 61,30 | 62,67 | 1,05% | 2.225.957,00 |
| 17.05.2023 | 61,21 | 62,17 | 61,00 | 62,02 | 1,04% | 3.197.282,00 |
| 16.05.2023 | 61,19 | 62,15 | 60,68 | 61,38 | -1,96% | 6.357.564,00 |
| 15.05.2023 | 63,80 | 64,42 | 62,40 | 62,61 | 12,99% | 17.833.627,00 |
| 12.05.2023 | 54,89 | 55,45 | 54,89 | 55,41 | 0,98% | 379.177,00 |
| 11.05.2023 | 54,90 | 55,20 | 54,59 | 54,87 | -0,20% | 297.154,00 |
| 10.05.2023 | 55,31 | 55,50 | 54,44 | 54,98 | -0,63% | 606.109,00 |
| 09.05.2023 | 54,16 | 55,37 | 53,83 | 55,33 | 1,95% | 853.214,00 |
| 08.05.2023 | 54,45 | 54,81 | 53,83 | 54,27 | -0,35% | 681.795,00 |
| 05.05.2023 | 53,83 | 54,61 | 53,77 | 54,46 | -1,71% | 1.181.160,00 |
| 04.05.2023 | 54,50 | 55,83 | 53,01 | 55,41 | 0,97% | 1.163.762,00 |
| 03.05.2023 | 54,99 | 55,64 | 54,60 | 54,88 | -0,20% | 951.320,00 |
| 02.05.2023 | 55,85 | 55,99 | 54,60 | 54,99 | -1,65% | 640.827,00 |