53,500$
0,36%
Echtzeit-Aktienkurs Sunoco LP
Bid:
Ask:
Aktienkurse zur Sunoco LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 53,45 | 54,09 | 53,08 | 53,50 | 0,36% | 258.033,00 |
| 12.09.2024 | 52,45 | 53,83 | 52,35 | 53,31 | 2,36% | 191.288,00 |
| 11.09.2024 | 52,62 | 53,08 | 52,06 | 52,08 | -1,20% | 196.453,00 |
| 10.09.2024 | 52,32 | 53,06 | 51,72 | 52,71 | 0,84% | 368.998,00 |
| 09.09.2024 | 52,02 | 53,23 | 52,02 | 52,27 | 0,77% | 284.141,00 |
| 06.09.2024 | 52,56 | 53,03 | 51,69 | 51,87 | -1,14% | 356.277,00 |
| 05.09.2024 | 52,35 | 53,29 | 52,35 | 52,47 | -0,10% | 227.833,00 |
| 04.09.2024 | 53,15 | 53,74 | 52,50 | 52,52 | -1,11% | 276.028,00 |
| 03.09.2024 | 54,01 | 54,01 | 52,73 | 53,11 | -1,96% | 311.017,00 |
| 30.08.2024 | 54,61 | 55,15 | 53,79 | 54,17 | -1,19% | 389.945,00 |
| 29.08.2024 | 52,89 | 55,14 | 52,81 | 54,82 | 3,36% | 459.946,00 |
| 28.08.2024 | 53,61 | 53,73 | 52,75 | 53,04 | -1,36% | 605.589,00 |
| 27.08.2024 | 53,99 | 54,48 | 53,65 | 53,77 | -0,48% | 435.980,00 |
| 26.08.2024 | 54,06 | 54,76 | 53,84 | 54,03 | -0,64% | 391.044,00 |
| 23.08.2024 | 54,10 | 54,50 | 53,21 | 54,38 | 1,36% | 276.399,00 |
| 22.08.2024 | 53,50 | 54,27 | 53,28 | 53,65 | 0,77% | 398.529,00 |
| 21.08.2024 | 52,55 | 54,00 | 52,55 | 53,24 | 1,26% | 353.693,00 |
| 20.08.2024 | 53,25 | 53,43 | 52,17 | 52,58 | -1,42% | 455.209,00 |
| 19.08.2024 | 54,18 | 54,47 | 53,12 | 53,34 | -0,97% | 607.336,00 |
| 16.08.2024 | 52,22 | 53,86 | 52,00 | 53,86 | 3,38% | 688.633,00 |
| 15.08.2024 | 50,55 | 52,46 | 50,50 | 52,10 | 3,27% | 671.521,00 |
| 14.08.2024 | 50,75 | 50,90 | 49,68 | 50,45 | 0,38% | 800.283,00 |
| 13.08.2024 | 50,21 | 50,56 | 49,86 | 50,26 | 0,06% | 1.197.861,00 |
| 12.08.2024 | 51,20 | 51,57 | 50,11 | 50,23 | -1,10% | 759.429,00 |
| 09.08.2024 | 51,85 | 52,02 | 50,50 | 50,79 | -3,99% | 941.560,00 |
| 08.08.2024 | 53,82 | 54,23 | 52,32 | 52,90 | -1,54% | 2.869.619,00 |
| 07.08.2024 | 55,57 | 56,39 | 53,40 | 53,73 | 0,24% | 1.133.347,00 |
| 06.08.2024 | 53,50 | 54,29 | 53,20 | 53,60 | 1,23% | 601.205,00 |
| 05.08.2024 | 52,30 | 53,64 | 51,75 | 52,95 | -1,71% | 624.357,00 |
| 02.08.2024 | 54,26 | 54,54 | 52,89 | 53,87 | -2,44% | 730.034,00 |
| 01.08.2024 | 54,77 | 55,52 | 54,29 | 55,22 | 0,55% | 513.023,00 |
| 31.07.2024 | 55,49 | 55,49 | 54,58 | 54,92 | -0,38% | 348.184,00 |
| 30.07.2024 | 54,60 | 55,23 | 54,13 | 55,13 | 0,90% | 314.726,00 |
| 29.07.2024 | 55,07 | 55,14 | 54,10 | 54,64 | -0,35% | 244.030,00 |
| 26.07.2024 | 55,15 | 55,54 | 54,52 | 54,83 | 0,59% | 420.718,00 |
| 25.07.2024 | 55,03 | 55,80 | 54,24 | 54,51 | -1,09% | 402.797,00 |
| 24.07.2024 | 56,65 | 57,23 | 55,05 | 55,11 | -3,09% | 519.464,00 |
| 23.07.2024 | 57,45 | 57,47 | 56,66 | 56,87 | -0,77% | 331.884,00 |
| 22.07.2024 | 57,41 | 58,09 | 56,75 | 57,31 | -0,73% | 335.359,00 |
| 19.07.2024 | 58,13 | 58,92 | 57,52 | 57,73 | -0,29% | 278.160,00 |
| 18.07.2024 | 58,21 | 58,61 | 57,66 | 57,90 | -0,89% | 265.904,00 |
| 17.07.2024 | 58,75 | 59,15 | 58,23 | 58,42 | -0,19% | 613.122,00 |
| 16.07.2024 | 57,72 | 58,55 | 57,34 | 58,53 | 1,19% | 454.171,00 |
| 15.07.2024 | 57,15 | 57,94 | 57,00 | 57,84 | 1,21% | 535.422,00 |
| 12.07.2024 | 56,71 | 57,15 | 56,13 | 57,15 | 0,78% | 424.845,00 |
| 11.07.2024 | 56,65 | 57,00 | 55,85 | 56,71 | 0,87% | 426.897,00 |
| 10.07.2024 | 56,59 | 56,78 | 55,87 | 56,22 | -0,92% | 279.323,00 |
| 09.07.2024 | 55,87 | 57,11 | 55,85 | 56,74 | 0,96% | 342.408,00 |
| 08.07.2024 | 55,33 | 56,45 | 55,27 | 56,20 | 1,21% | 223.123,00 |
| 05.07.2024 | 56,40 | 56,50 | 55,35 | 55,53 | -1,19% | 233.957,00 |
| 03.07.2024 | 56,23 | 56,83 | 56,02 | 56,20 | 0,11% | 242.341,00 |
| 02.07.2024 | 56,69 | 56,79 | 55,62 | 56,14 | -0,37% | 303.832,00 |
| 01.07.2024 | 56,85 | 57,19 | 56,01 | 56,35 | -0,34% | 457.018,00 |
| 28.06.2024 | 57,00 | 57,41 | 56,29 | 56,54 | -0,75% | 506.165,00 |
| 27.06.2024 | 56,79 | 57,16 | 56,31 | 56,97 | 0,39% | 531.679,00 |
| 26.06.2024 | 56,40 | 56,97 | 56,19 | 56,75 | 0,32% | 655.115,00 |
| 25.06.2024 | 56,04 | 56,88 | 55,41 | 56,57 | 0,57% | 563.965,00 |
| 24.06.2024 | 56,10 | 56,72 | 55,85 | 56,25 | 0,21% | 660.846,00 |
| 21.06.2024 | 55,40 | 56,55 | 54,94 | 56,13 | 1,32% | 1.858.209,00 |
| 20.06.2024 | 54,50 | 55,83 | 54,22 | 55,40 | 1,69% | 702.644,00 |
| 18.06.2024 | 55,17 | 55,56 | 54,09 | 54,48 | -0,29% | 966.733,00 |
| 17.06.2024 | 52,47 | 55,15 | 52,35 | 54,64 | 5,12% | 1.095.572,00 |
| 14.06.2024 | 51,84 | 52,35 | 51,25 | 51,98 | 0,48% | 559.658,00 |
| 13.06.2024 | 52,24 | 52,77 | 51,57 | 51,73 | -1,58% | 354.281,00 |
| 12.06.2024 | 52,45 | 52,93 | 52,26 | 52,56 | 0,36% | 422.061,00 |
| 11.06.2024 | 53,76 | 53,99 | 52,32 | 52,37 | -2,37% | 343.306,00 |
| 10.06.2024 | 53,99 | 54,63 | 53,25 | 53,64 | 0,19% | 537.862,00 |
| 07.06.2024 | 54,75 | 55,41 | 53,37 | 53,54 | -1,76% | 732.593,00 |
| 06.06.2024 | 52,10 | 54,63 | 52,03 | 54,50 | 4,07% | 673.572,00 |
| 05.06.2024 | 51,01 | 52,38 | 50,54 | 52,37 | 3,29% | 1.067.846,00 |
| 04.06.2024 | 51,05 | 51,11 | 50,37 | 50,70 | -0,33% | 783.369,00 |
| 03.06.2024 | 51,00 | 51,58 | 50,80 | 50,87 | -0,25% | 1.069.811,00 |
| 31.05.2024 | 50,00 | 51,30 | 49,70 | 51,00 | 2,55% | 765.034,00 |
| 30.05.2024 | 50,30 | 50,58 | 49,70 | 49,73 | -1,21% | 492.317,00 |
| 29.05.2024 | 50,45 | 50,60 | 49,65 | 50,34 | -0,04% | 953.562,00 |
| 28.05.2024 | 50,00 | 50,70 | 49,79 | 50,36 | 0,76% | 1.239.128,00 |
| 24.05.2024 | 50,07 | 50,52 | 49,45 | 49,98 | 0,22% | 610.008,00 |
| 23.05.2024 | 51,06 | 51,22 | 49,82 | 49,87 | -2,33% | 673.036,00 |
| 22.05.2024 | 52,31 | 52,31 | 50,97 | 51,06 | -2,41% | 893.109,00 |
| 21.05.2024 | 53,70 | 54,06 | 52,17 | 52,32 | -3,09% | 577.614,00 |
| 20.05.2024 | 53,87 | 54,20 | 53,02 | 53,99 | 0,32% | 740.348,00 |
| 17.05.2024 | 53,11 | 53,94 | 52,51 | 53,82 | 1,07% | 589.214,00 |
| 16.05.2024 | 53,63 | 54,01 | 53,20 | 53,25 | -0,75% | 441.819,00 |
| 15.05.2024 | 53,67 | 53,90 | 53,03 | 53,65 | -0,13% | 553.702,00 |
| 14.05.2024 | 52,66 | 53,80 | 52,66 | 53,72 | 1,74% | 692.015,00 |
| 13.05.2024 | 54,83 | 55,09 | 52,66 | 52,80 | -4,07% | 724.784,00 |
| 10.05.2024 | 54,42 | 55,20 | 53,36 | 55,04 | -1,43% | 1.167.688,00 |
| 09.05.2024 | 56,86 | 57,45 | 55,83 | 55,84 | -2,09% | 744.041,00 |
| 08.05.2024 | 56,15 | 57,09 | 55,54 | 57,03 | 2,59% | 1.301.117,00 |
| 07.05.2024 | 55,24 | 55,88 | 54,86 | 55,59 | 0,63% | 585.597,00 |
| 06.05.2024 | 55,89 | 56,49 | 55,21 | 55,24 | -1,20% | 712.419,00 |
| 03.05.2024 | 55,68 | 56,17 | 55,32 | 55,91 | 1,10% | 607.706,00 |
| 02.05.2024 | 56,60 | 56,60 | 54,68 | 55,30 | -1,29% | 3.164.418,00 |
| 01.05.2024 | 56,30 | 56,65 | 55,56 | 56,02 | -0,50% | 1.138.134,00 |
| 30.04.2024 | 57,22 | 57,22 | 56,23 | 56,30 | -1,59% | 688.126,00 |
| 29.04.2024 | 56,49 | 57,34 | 56,42 | 57,21 | 1,01% | 507.074,00 |
| 26.04.2024 | 56,08 | 56,78 | 55,84 | 56,64 | 0,57% | 523.104,00 |
| 25.04.2024 | 56,29 | 56,64 | 55,55 | 56,32 | -0,11% | 462.973,00 |
| 24.04.2024 | 56,63 | 56,63 | 55,58 | 56,38 | -0,46% | 323.648,00 |
| 23.04.2024 | 55,73 | 56,69 | 55,54 | 56,64 | 1,32% | 274.616,00 |