69,890$
-6,48%
Echtzeit-Aktienkurs Sunoco LP
Bid:
Ask:
Aktienkurse zur Sunoco LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 74,00 | 75,29 | 69,89 | 69,89 | -6,48% | 719.652,00 |
| 02.10.2026 | 74,03 | 75,47 | 73,99 | 74,73 | 0,25% | 371.505,00 |
| 01.10.2026 | 72,68 | 74,98 | 72,12 | 74,54 | 2,29% | 1.032.895,00 |
| 30.09.2026 | 72,90 | 73,74 | 71,93 | 72,87 | 0,36% | 514.540,00 |
| 29.09.2026 | 74,00 | 74,21 | 72,61 | 72,61 | -2,69% | 595.939,00 |
| 28.09.2026 | 74,69 | 75,13 | 73,79 | 74,62 | -0,19% | 309.264,00 |
| 25.09.2026 | 75,61 | 75,61 | 74,01 | 74,76 | -1,41% | 670.685,00 |
| 24.09.2026 | 75,29 | 77,45 | 74,60 | 75,83 | 1,03% | 690.661,00 |
| 23.09.2026 | 73,38 | 75,85 | 73,18 | 75,06 | 2,65% | 639.280,00 |
| 22.09.2026 | 73,84 | 74,79 | 72,85 | 73,12 | -1,75% | 689.352,00 |
| 21.09.2026 | 78,00 | 78,00 | 74,28 | 74,42 | -4,43% | 558.792,00 |
| 18.09.2026 | 78,31 | 78,72 | 76,95 | 77,87 | -1,19% | 2.831.196,00 |
| 17.09.2026 | 78,90 | 79,27 | 77,80 | 78,81 | -0,14% | 497.467,00 |
| 16.09.2026 | 80,00 | 80,22 | 77,85 | 78,92 | -1,31% | 335.445,00 |
| 15.09.2026 | 79,28 | 80,20 | 78,26 | 79,97 | 1,06% | 566.811,00 |
| 14.09.2026 | 78,00 | 79,49 | 77,70 | 79,13 | 1,88% | 977.424,00 |
| 11.09.2026 | 76,00 | 77,92 | 75,76 | 77,67 | 1,74% | 375.187,00 |
| 10.09.2026 | 77,50 | 77,97 | 76,01 | 76,34 | -1,86% | 614.015,00 |
| 09.09.2026 | 76,99 | 77,95 | 76,58 | 77,79 | 1,13% | 449.426,00 |
| 08.09.2026 | 76,29 | 77,52 | 75,47 | 76,92 | 1,75% | 461.529,00 |
| 04.09.2026 | 74,03 | 76,03 | 73,62 | 75,60 | 2,18% | 359.291,00 |
| 03.09.2026 | 75,75 | 76,48 | 73,98 | 73,99 | -3,17% | 776.503,00 |
| 02.09.2026 | 76,75 | 76,90 | 75,65 | 76,41 | -0,75% | 232.721,00 |
| 01.09.2026 | 76,11 | 77,15 | 75,29 | 76,99 | 1,25% | 336.976,00 |
| 31.08.2026 | 75,26 | 76,11 | 74,24 | 76,04 | 1,86% | 567.461,00 |
| 28.08.2026 | 74,84 | 75,79 | 74,56 | 74,65 | -1,10% | 165.641,00 |
| 27.08.2026 | 74,40 | 75,69 | 73,59 | 75,48 | 0,51% | 235.959,00 |
| 26.08.2026 | 74,69 | 75,72 | 74,40 | 75,10 | 0,67% | 319.027,00 |
| 25.08.2026 | 76,08 | 76,31 | 74,39 | 74,60 | -1,98% | 474.876,00 |
| 24.08.2026 | 75,00 | 76,45 | 75,00 | 76,11 | 0,34% | 256.829,00 |
| 21.08.2026 | 75,88 | 76,60 | 75,34 | 75,85 | 0,58% | 337.758,00 |
| 20.08.2026 | 77,06 | 77,92 | 75,41 | 75,41 | -1,92% | 405.567,00 |
| 19.08.2026 | 77,70 | 78,00 | 75,72 | 76,89 | -0,25% | 499.687,00 |
| 18.08.2026 | 75,63 | 77,32 | 75,49 | 77,08 | 2,83% | 459.249,00 |
| 17.08.2026 | 75,60 | 75,95 | 74,74 | 74,96 | -0,82% | 253.499,00 |
| 14.08.2026 | 74,03 | 76,00 | 74,03 | 75,58 | 1,57% | 340.282,00 |
| 13.08.2026 | 75,44 | 76,34 | 74,25 | 74,41 | -1,51% | 464.463,00 |
| 12.08.2026 | 72,99 | 75,87 | 72,99 | 75,55 | 3,01% | 373.094,00 |
| 11.08.2026 | 72,14 | 74,00 | 72,00 | 73,34 | 2,06% | 492.740,00 |
| 10.08.2026 | 71,33 | 72,52 | 70,57 | 71,86 | 1,83% | 667.592,00 |
| 07.08.2026 | 72,24 | 72,50 | 70,50 | 70,57 | -4,09% | 523.425,00 |
| 06.08.2026 | 73,78 | 74,50 | 73,06 | 73,58 | 0,30% | 391.903,00 |
| 05.08.2026 | 75,00 | 75,44 | 73,25 | 73,36 | -1,30% | 451.300,00 |
| 04.08.2026 | 76,93 | 77,24 | 73,25 | 74,33 | -3,98% | 772.647,00 |
| 03.08.2026 | 76,43 | 77,41 | 75,51 | 77,41 | 0,94% | 705.680,00 |
| 31.07.2026 | 76,04 | 76,95 | 75,00 | 76,69 | 0,95% | 762.094,00 |
| 30.07.2026 | 76,96 | 77,33 | 75,40 | 75,97 | -0,65% | 605.617,00 |
| 29.07.2026 | 76,75 | 78,11 | 76,27 | 76,47 | -0,04% | 514.581,00 |
| 28.07.2026 | 74,39 | 76,70 | 74,25 | 76,50 | 2,67% | 466.398,00 |
| 27.07.2026 | 75,00 | 75,21 | 74,00 | 74,51 | -0,93% | 411.041,00 |
| 24.07.2026 | 75,28 | 77,03 | 74,98 | 75,21 | 0,83% | 350.924,00 |
| 23.07.2026 | 76,13 | 76,27 | 74,28 | 74,59 | -1,79% | 308.936,00 |
| 22.07.2026 | 75,32 | 76,34 | 75,00 | 75,95 | 1,28% | 515.535,00 |
| 21.07.2026 | 75,13 | 75,50 | 74,17 | 74,99 | 0,15% | 365.386,00 |
| 20.07.2026 | 73,85 | 75,63 | 73,85 | 74,88 | 1,19% | 587.717,00 |
| 17.07.2026 | 72,41 | 74,29 | 72,29 | 74,00 | 2,68% | 610.290,00 |
| 16.07.2026 | 70,98 | 73,40 | 70,98 | 72,07 | 1,54% | 781.301,00 |
| 15.07.2026 | 72,00 | 72,55 | 70,51 | 70,98 | -1,87% | 413.729,00 |
| 14.07.2026 | 71,47 | 72,44 | 70,97 | 72,33 | 2,16% | 481.137,00 |
| 13.07.2026 | 69,40 | 71,23 | 69,20 | 70,80 | 3,06% | 563.515,00 |
| 10.07.2026 | 69,10 | 69,10 | 68,19 | 68,70 | 0,17% | 323.061,00 |
| 09.07.2026 | 69,76 | 69,76 | 68,25 | 68,58 | -1,44% | 281.691,00 |
| 08.07.2026 | 69,50 | 69,85 | 69,05 | 69,58 | 1,10% | 581.022,00 |
| 07.07.2026 | 67,79 | 69,34 | 67,79 | 68,82 | 1,87% | 348.052,00 |
| 06.07.2026 | 68,70 | 68,98 | 67,40 | 67,56 | -1,05% | 164.524,00 |
| 02.07.2026 | 68,23 | 69,11 | 67,43 | 68,28 | 0,72% | 159.006,00 |
| 01.07.2026 | 67,50 | 68,47 | 66,58 | 67,79 | 0,43% | 242.177,00 |
| 30.06.2026 | 68,09 | 68,56 | 67,35 | 67,50 | -1,55% | 206.907,00 |
| 29.06.2026 | 66,42 | 68,70 | 65,91 | 68,56 | 3,10% | 344.479,00 |
| 26.06.2026 | 64,02 | 66,82 | 64,02 | 66,50 | 2,75% | 320.997,00 |
| 25.06.2026 | 62,00 | 64,73 | 62,00 | 64,72 | 4,19% | 308.159,00 |
| 24.06.2026 | 64,30 | 65,00 | 61,61 | 62,12 | -4,80% | 626.549,00 |
| 23.06.2026 | 62,49 | 65,75 | 62,30 | 65,25 | 3,98% | 339.626,00 |
| 22.06.2026 | 63,22 | 63,41 | 62,27 | 62,75 | -1,18% | 259.603,00 |
| 18.06.2026 | 62,26 | 63,91 | 61,24 | 63,50 | 1,08% | 1.402.852,00 |
| 17.06.2026 | 63,57 | 63,98 | 61,74 | 62,82 | -1,13% | 368.265,00 |
| 16.06.2026 | 64,35 | 65,40 | 62,95 | 63,54 | -2,11% | 301.567,00 |
| 15.06.2026 | 63,90 | 65,16 | 62,92 | 64,91 | -0,63% | 437.228,00 |
| 12.06.2026 | 64,18 | 65,63 | 63,76 | 65,32 | 1,57% | 445.972,00 |
| 11.06.2026 | 66,10 | 66,74 | 64,30 | 64,31 | -2,26% | 352.133,00 |
| 10.06.2026 | 64,68 | 66,58 | 64,36 | 65,80 | 2,46% | 408.856,00 |
| 09.06.2026 | 65,16 | 65,60 | 64,20 | 64,22 | -1,94% | 300.903,00 |
| 08.06.2026 | 66,50 | 67,07 | 65,35 | 65,49 | -1,15% | 384.003,00 |
| 05.06.2026 | 67,51 | 67,60 | 66,05 | 66,25 | -1,52% | 236.417,00 |
| 04.06.2026 | 65,89 | 67,47 | 65,42 | 67,27 | 1,85% | 251.540,00 |
| 03.06.2026 | 66,55 | 67,84 | 66,05 | 66,05 | -1,36% | 260.112,00 |
| 02.06.2026 | 65,67 | 67,35 | 65,67 | 66,96 | 1,32% | 309.710,00 |
| 01.06.2026 | 65,45 | 66,52 | 65,09 | 66,09 | 1,77% | 396.358,00 |
| 29.05.2026 | 66,11 | 66,11 | 64,79 | 64,94 | -2,27% | 436.305,00 |
| 28.05.2026 | 66,50 | 67,41 | 65,93 | 66,45 | 0,33% | 309.279,00 |
| 27.05.2026 | 67,84 | 68,29 | 66,22 | 66,23 | -2,50% | 318.092,00 |
| 26.05.2026 | 69,50 | 70,43 | 67,85 | 67,93 | -3,39% | 390.010,00 |
| 22.05.2026 | 70,03 | 70,93 | 69,70 | 70,31 | -0,01% | 392.094,00 |
| 21.05.2026 | 71,99 | 72,14 | 70,21 | 70,32 | -2,31% | 297.142,00 |
| 20.05.2026 | 72,17 | 72,88 | 70,63 | 71,98 | -0,30% | 617.030,00 |
| 19.05.2026 | 71,01 | 72,81 | 70,41 | 72,20 | 1,96% | 1.374.904,00 |
| 18.05.2026 | 71,07 | 71,35 | 70,23 | 70,81 | -0,49% | 556.013,00 |
| 15.05.2026 | 70,57 | 71,67 | 69,78 | 71,16 | 1,54% | 985.959,00 |
| 14.05.2026 | 70,00 | 70,76 | 69,71 | 70,08 | 0,13% | 744.091,00 |
| 13.05.2026 | 69,12 | 70,00 | 68,86 | 69,99 | 1,00% | 396.331,00 |