65,370$
-1,43%
Echtzeit-Aktienkurs Sunoco LP
Bid:
Ask:
Aktienkurse zur Sunoco LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 65,19 | 65,45 | 63,25 | 65,37 | -1,43% | 533.304,00 |
| 07.04.2026 | 64,22 | 66,46 | 64,22 | 66,32 | 2,90% | 258.198,00 |
| 06.04.2026 | 64,30 | 64,89 | 64,10 | 64,45 | -0,45% | 201.962,00 |
| 02.04.2026 | 63,92 | 64,91 | 63,75 | 64,74 | 1,06% | 339.783,00 |
| 01.04.2026 | 64,06 | 64,98 | 62,00 | 64,06 | -1,40% | 599.920,00 |
| 31.03.2026 | 66,50 | 67,00 | 64,72 | 64,97 | -2,04% | 363.474,00 |
| 30.03.2026 | 67,00 | 67,13 | 65,84 | 66,32 | -1,03% | 534.435,00 |
| 27.03.2026 | 66,10 | 67,25 | 65,85 | 67,01 | 0,65% | 432.352,00 |
| 26.03.2026 | 66,10 | 67,18 | 65,66 | 66,58 | 1,65% | 631.694,00 |
| 25.03.2026 | 65,14 | 66,02 | 64,97 | 65,50 | 0,02% | 358.757,00 |
| 24.03.2026 | 65,35 | 66,42 | 65,01 | 65,49 | 0,83% | 351.719,00 |
| 23.03.2026 | 64,28 | 65,66 | 63,38 | 64,95 | 0,34% | 486.927,00 |
| 20.03.2026 | 67,25 | 67,82 | 64,73 | 64,73 | -3,76% | 1.881.240,00 |
| 19.03.2026 | 66,00 | 67,49 | 65,77 | 67,26 | 1,71% | 457.904,00 |
| 18.03.2026 | 64,89 | 66,83 | 64,54 | 66,13 | 2,15% | 840.719,00 |
| 17.03.2026 | 65,15 | 65,68 | 64,51 | 64,74 | -0,40% | 457.920,00 |
| 16.03.2026 | 64,24 | 65,22 | 63,66 | 65,00 | 1,07% | 469.869,00 |
| 13.03.2026 | 63,00 | 64,53 | 62,82 | 64,31 | 2,32% | 796.172,00 |
| 12.03.2026 | 64,36 | 64,36 | 62,80 | 62,85 | -1,50% | 576.197,00 |
| 11.03.2026 | 63,89 | 64,71 | 63,24 | 63,81 | -0,30% | 499.877,00 |
| 10.03.2026 | 62,62 | 64,34 | 62,61 | 64,00 | 1,12% | 440.659,00 |
| 09.03.2026 | 63,42 | 64,50 | 62,89 | 63,29 | -1,14% | 507.710,00 |
| 06.03.2026 | 64,50 | 65,24 | 64,02 | 64,02 | -0,59% | 863.455,00 |
| 05.03.2026 | 62,55 | 64,73 | 62,55 | 64,40 | 2,14% | 660.810,00 |
| 04.03.2026 | 62,69 | 63,15 | 62,01 | 63,05 | 0,02% | 262.423,00 |
| 03.03.2026 | 64,00 | 64,00 | 62,73 | 63,04 | -1,52% | 576.549,00 |
| 02.03.2026 | 64,25 | 64,27 | 62,77 | 64,01 | 0,34% | 736.608,00 |
| 27.02.2026 | 63,03 | 63,87 | 63,00 | 63,79 | 1,06% | 420.928,00 |
| 26.02.2026 | 61,46 | 63,14 | 61,21 | 63,12 | 2,50% | 719.286,00 |
| 25.02.2026 | 61,83 | 62,24 | 61,22 | 61,58 | -0,23% | 565.897,00 |
| 24.02.2026 | 62,38 | 62,72 | 61,29 | 61,72 | -1,31% | 418.332,00 |
| 20.02.2026 | 61,79 | 62,77 | 61,46 | 62,54 | 0,77% | 467.616,00 |
| 19.02.2026 | 61,57 | 62,22 | 60,88 | 62,06 | 1,07% | 506.089,00 |
| 18.02.2026 | 60,72 | 62,42 | 60,67 | 61,40 | 1,50% | 711.954,00 |
| 17.02.2026 | 56,33 | 60,86 | 55,07 | 60,49 | 1,65% | 477.479,00 |
| 13.02.2026 | 58,30 | 60,13 | 58,30 | 59,51 | 1,04% | 296.781,00 |
| 12.02.2026 | 59,66 | 60,62 | 57,50 | 58,90 | -1,46% | 566.344,00 |
| 11.02.2026 | 59,29 | 59,88 | 59,17 | 59,77 | 1,13% | 285.041,00 |
| 10.02.2026 | 58,11 | 59,12 | 57,88 | 59,10 | 1,56% | 291.929,00 |
| 09.02.2026 | 57,33 | 58,50 | 57,16 | 58,19 | 1,02% | 371.135,00 |
| 06.02.2026 | 57,00 | 57,84 | 56,66 | 57,60 | -1,23% | 397.779,00 |
| 05.02.2026 | 57,81 | 58,32 | 56,80 | 58,32 | 0,95% | 610.703,00 |
| 04.02.2026 | 57,99 | 58,49 | 57,32 | 57,77 | 0,17% | 513.890,00 |
| 03.02.2026 | 57,12 | 58,16 | 57,01 | 57,67 | 1,32% | 402.709,00 |
| 02.02.2026 | 57,20 | 57,53 | 56,33 | 56,92 | -1,15% | 306.973,00 |
| 30.01.2026 | 58,68 | 58,90 | 56,63 | 57,58 | -2,52% | 405.954,00 |
| 29.01.2026 | 58,97 | 59,50 | 57,88 | 59,07 | 1,08% | 395.501,00 |
| 28.01.2026 | 58,96 | 59,12 | 58,01 | 58,44 | -0,31% | 384.120,00 |
| 27.01.2026 | 57,99 | 59,02 | 57,77 | 58,62 | 1,72% | 469.536,00 |
| 26.01.2026 | 57,35 | 58,42 | 57,35 | 57,63 | 1,09% | 481.124,00 |
| 22.01.2026 | 57,01 | 57,65 | 56,64 | 57,01 | -0,49% | 356.938,00 |
| 21.01.2026 | 58,05 | 58,86 | 56,86 | 57,29 | -0,95% | 477.323,00 |
| 20.01.2026 | 57,66 | 58,11 | 57,44 | 57,84 | 0,31% | 476.230,00 |
| 16.01.2026 | 57,01 | 57,77 | 57,01 | 57,66 | 0,10% | 263.520,00 |
| 15.01.2026 | 57,65 | 57,86 | 56,78 | 57,60 | -0,05% | 331.687,00 |
| 14.01.2026 | 57,79 | 58,49 | 57,03 | 57,63 | -0,62% | 386.817,00 |
| 13.01.2026 | 57,50 | 58,27 | 57,17 | 57,99 | 1,26% | 635.154,00 |
| 12.01.2026 | 55,79 | 57,32 | 55,67 | 57,27 | 2,07% | 780.323,00 |
| 09.01.2026 | 55,58 | 56,13 | 55,43 | 56,11 | 1,12% | 390.846,00 |
| 08.01.2026 | 54,05 | 55,63 | 53,73 | 55,49 | 3,14% | 682.268,00 |
| 07.01.2026 | 53,12 | 54,33 | 52,63 | 53,80 | 2,22% | 481.148,00 |
| 06.01.2026 | 53,40 | 53,72 | 52,55 | 52,63 | -1,52% | 631.123,00 |
| 05.01.2026 | 53,45 | 53,81 | 52,72 | 53,44 | 1,35% | 464.216,00 |
| 02.01.2026 | 52,50 | 52,82 | 51,64 | 52,73 | 0,61% | 279.920,00 |
| 31.12.2025 | 52,22 | 52,56 | 52,00 | 52,41 | -0,21% | 247.763,00 |
| 30.12.2025 | 52,20 | 52,69 | 52,01 | 52,52 | 0,29% | 306.233,00 |
| 29.12.2025 | 52,50 | 53,29 | 52,05 | 52,37 | -1,24% | 382.141,00 |
| 26.12.2025 | 52,47 | 53,03 | 52,11 | 53,03 | 0,97% | 293.521,00 |
| 24.12.2025 | 52,37 | 52,92 | 52,37 | 52,52 | 0,02% | 173.497,00 |
| 23.12.2025 | 52,60 | 52,98 | 52,37 | 52,51 | -0,28% | 252.886,00 |
| 22.12.2025 | 52,37 | 52,89 | 52,02 | 52,66 | 1,02% | 291.470,00 |
| 19.12.2025 | 52,36 | 52,70 | 51,92 | 52,13 | -0,34% | 619.142,00 |
| 18.12.2025 | 52,54 | 52,99 | 52,10 | 52,31 | -0,68% | 232.144,00 |
| 17.12.2025 | 52,76 | 52,81 | 52,03 | 52,67 | 0,69% | 528.162,00 |
| 16.12.2025 | 53,41 | 53,41 | 52,17 | 52,31 | -2,08% | 573.047,00 |
| 15.12.2025 | 53,82 | 53,82 | 53,21 | 53,42 | -0,71% | 303.317,00 |
| 12.12.2025 | 53,85 | 54,43 | 53,67 | 53,80 | -0,09% | 215.894,00 |
| 11.12.2025 | 53,69 | 54,00 | 53,04 | 53,85 | 0,00% | 490.614,00 |
| 10.12.2025 | 53,15 | 54,11 | 52,76 | 53,85 | 1,39% | 489.019,00 |
| 09.12.2025 | 54,01 | 54,43 | 53,06 | 53,11 | -1,26% | 309.361,00 |
| 08.12.2025 | 54,32 | 54,69 | 53,59 | 53,79 | -1,18% | 251.512,00 |
| 05.12.2025 | 54,65 | 55,34 | 54,15 | 54,43 | -0,29% | 413.606,00 |
| 04.12.2025 | 54,90 | 54,98 | 54,50 | 54,59 | -0,56% | 351.375,00 |
| 03.12.2025 | 54,48 | 55,06 | 54,20 | 54,90 | 1,09% | 232.840,00 |
| 02.12.2025 | 54,90 | 55,73 | 54,31 | 54,31 | -2,53% | 461.876,00 |
| 01.12.2025 | 55,77 | 56,36 | 55,51 | 55,72 | -0,91% | 322.999,00 |
| 28.11.2025 | 56,00 | 56,40 | 55,42 | 56,23 | 0,50% | 166.883,00 |
| 26.11.2025 | 55,50 | 56,15 | 55,12 | 55,95 | 0,81% | 546.708,00 |
| 25.11.2025 | 55,25 | 55,65 | 54,62 | 55,50 | 0,40% | 461.158,00 |
| 24.11.2025 | 55,10 | 55,66 | 54,55 | 55,28 | 1,25% | 408.075,00 |
| 20.11.2025 | 54,50 | 55,48 | 54,00 | 54,60 | 0,17% | 790.994,00 |
| 19.11.2025 | 54,50 | 55,47 | 53,84 | 54,51 | 0,26% | 852.445,00 |
| 18.11.2025 | 53,58 | 55,24 | 53,06 | 54,37 | 2,03% | 1.245.354,00 |
| 17.11.2025 | 52,86 | 54,21 | 52,54 | 53,29 | 4,10% | 811.638,00 |
| 13.11.2025 | 51,05 | 51,23 | 50,52 | 51,19 | 0,25% | 754.687,00 |
| 12.11.2025 | 50,39 | 51,34 | 50,20 | 51,06 | 1,79% | 1.348.580,00 |
| 11.11.2025 | 51,50 | 51,70 | 49,98 | 50,16 | -2,18% | 1.139.852,00 |
| 10.11.2025 | 50,70 | 51,44 | 50,16 | 51,28 | 0,94% | 1.386.002,00 |
| 07.11.2025 | 52,54 | 52,64 | 50,46 | 50,80 | -2,76% | 1.509.579,00 |
| 06.11.2025 | 52,75 | 53,50 | 50,79 | 52,24 | -0,59% | 1.592.008,00 |