Echtzeit-Aktienkurs Mplx LP
Bid:
Ask:
Aktienkurse zur Mplx LP Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 23,26 | 24,06 | 23,24 | 23,68 | -1,07% | - |
25.02.2021 | 24,87 | 24,89 | 0,00 | 23,93 | -3,04% | - |
24.02.2021 | 24,89 | 25,02 | 0,00 | 24,68 | -0,08% | - |
23.02.2021 | 24,24 | 24,98 | 23,71 | 24,70 | 0,59% | - |
22.02.2021 | 24,73 | 25,10 | 24,25 | 24,56 | -0,75% | - |
19.02.2021 | 24,48 | 25,05 | 24,14 | 24,74 | 1,12% | - |
18.02.2021 | 24,65 | 24,92 | 24,23 | 24,47 | -1,55% | - |
17.02.2021 | 25,16 | 25,21 | 24,85 | 24,85 | 0,83% | - |
16.02.2021 | 24,93 | 25,00 | 24,57 | 24,65 | -0,88% | - |
12.02.2021 | 23,69 | 24,87 | 23,65 | 24,87 | 5,83% | - |
11.02.2021 | 24,08 | 24,12 | 23,31 | 23,50 | -2,93% | - |
10.02.2021 | 23,89 | 24,21 | 23,65 | 24,21 | 2,67% | - |
09.02.2021 | 24,08 | 24,10 | 23,29 | 23,58 | -1,57% | - |
08.02.2021 | 23,94 | 24,25 | 23,86 | 23,95 | 4,09% | - |
05.02.2021 | 23,56 | 23,68 | 23,01 | 23,01 | -4,90% | - |
04.02.2021 | 24,17 | 24,75 | 24,01 | 24,20 | 0,73% | - |
03.02.2021 | 24,17 | 24,52 | 23,91 | 24,02 | 1,84% | - |
02.02.2021 | 23,61 | 24,09 | 23,28 | 23,59 | 1,51% | - |
01.02.2021 | 23,31 | 23,52 | 23,06 | 23,24 | 0,15% | - |
29.01.2021 | 23,19 | 23,20 | 23,19 | 23,20 | -0,49% | - |
28.01.2021 | 22,63 | 23,36 | 22,39 | 23,32 | 6,24% | - |
27.01.2021 | 22,31 | 22,52 | 21,67 | 21,95 | -5,86% | - |
26.01.2021 | 23,54 | 23,62 | 22,25 | 23,31 | 0,54% | - |
25.01.2021 | 23,06 | 23,65 | 22,69 | 23,19 | 0,87% | - |
22.01.2021 | 22,96 | 23,31 | 22,85 | 22,99 | 0,02% | - |
21.01.2021 | 23,51 | 23,93 | 22,97 | 22,98 | -4,81% | - |
20.01.2021 | 24,30 | 24,61 | 24,10 | 24,14 | -0,27% | - |
19.01.2021 | 24,55 | 24,93 | 24,20 | 24,21 | -1,63% | - |
15.01.2021 | 24,35 | 24,84 | 24,33 | 24,61 | -1,42% | - |
14.01.2021 | 25,15 | 25,29 | 24,77 | 24,96 | 0,46% | - |
13.01.2021 | 25,14 | 25,29 | 24,84 | 24,85 | 0,04% | - |
12.01.2021 | 24,47 | 24,89 | 24,21 | 24,84 | 4,02% | - |
11.01.2021 | 23,56 | 24,13 | 23,56 | 23,88 | 1,27% | - |
08.01.2021 | 23,54 | 23,78 | 23,42 | 23,58 | -1,59% | - |
07.01.2021 | 23,96 | 24,33 | 23,86 | 23,96 | 0,15% | - |
06.01.2021 | 23,03 | 23,97 | 23,02 | 23,92 | 4,64% | - |
05.01.2021 | 22,60 | 23,35 | 22,47 | 22,86 | 4,43% | - |
04.01.2021 | 21,97 | 22,31 | 21,68 | 21,89 | 1,18% | - |
31.12.2020 | 21,68 | 21,85 | 21,47 | 21,64 | 0,46% | - |
30.12.2020 | 21,75 | 21,85 | 21,47 | 21,54 | 0,12% | - |
29.12.2020 | 21,46 | 21,84 | 21,32 | 21,51 | -1,06% | - |
28.12.2020 | 21,55 | 21,90 | 21,35 | 21,74 | 0,51% | - |
24.12.2020 | 21,75 | 21,98 | 21,13 | 21,63 | -2,44% | - |
23.12.2020 | 22,18 | 22,58 | 21,88 | 22,17 | 1,33% | - |
22.12.2020 | 22,47 | 22,47 | 21,47 | 21,88 | -1,42% | - |
21.12.2020 | 22,30 | 22,55 | 21,60 | 22,20 | -2,14% | - |
18.12.2020 | 23,09 | 23,30 | 22,60 | 22,68 | -1,61% | - |
17.12.2020 | 23,03 | 23,46 | 22,45 | 23,05 | 0,26% | - |
16.12.2020 | 23,04 | 23,14 | 22,82 | 22,99 | -0,86% | - |
15.12.2020 | 23,20 | 23,20 | 23,11 | 23,19 | 1,35% | - |
14.12.2020 | 23,00 | 23,07 | 22,53 | 22,88 | -3,44% | - |
11.12.2020 | 23,12 | 23,70 | 23,04 | 23,70 | 2,22% | - |
10.12.2020 | 23,04 | 23,18 | 23,04 | 23,18 | 3,07% | - |
09.12.2020 | 22,94 | 22,94 | 21,29 | 22,49 | -2,26% | - |
08.12.2020 | 23,32 | 23,51 | 0,00 | 23,01 | 3,21% | - |
07.12.2020 | 22,82 | 23,43 | 22,30 | 22,30 | -2,98% | - |
04.12.2020 | 23,37 | 23,61 | 22,98 | 22,98 | 2,86% | - |
03.12.2020 | 22,18 | 23,87 | 22,17 | 22,34 | 2,78% | - |
02.12.2020 | 21,68 | 22,07 | 21,65 | 21,74 | 16,98% | - |
01.12.2020 | 21,81 | 21,90 | 18,58 | 18,58 | -12,07% | - |
30.11.2020 | 20,85 | 21,46 | 19,83 | 21,13 | 10,17% | - |
27.11.2020 | 22,12 | 22,25 | 19,18 | 19,18 | -15,04% | - |
25.11.2020 | 22,19 | 22,76 | 21,94 | 22,58 | -0,22% | - |
24.11.2020 | 22,72 | 22,95 | 22,25 | 22,63 | 3,45% | - |
23.11.2020 | 21,45 | 22,01 | 21,40 | 21,87 | 5,37% | - |
20.11.2020 | 21,10 | 21,26 | 20,76 | 20,76 | -3,80% | - |
19.11.2020 | 20,32 | 21,58 | 0,00 | 21,58 | 6,86% | - |
18.11.2020 | 20,90 | 21,49 | 20,01 | 20,19 | -2,65% | - |
17.11.2020 | 20,72 | 20,76 | 20,66 | 20,74 | 2,32% | - |
16.11.2020 | 20,69 | 20,97 | 20,25 | 20,27 | 2,12% | - |
13.11.2020 | 19,91 | 20,05 | 19,51 | 19,85 | -1,00% | - |
12.11.2020 | 20,05 | 20,05 | 20,05 | 20,05 | 5,39% | - |
11.11.2020 | 19,70 | 19,82 | 18,65 | 19,03 | -2,16% | - |
10.11.2020 | 19,61 | 19,78 | 0,00 | 19,45 | 0,83% | - |
09.11.2020 | 18,85 | 19,62 | 18,73 | 19,29 | 9,20% | - |
06.11.2020 | 18,13 | 18,13 | 17,32 | 17,66 | -2,46% | - |
05.11.2020 | 18,06 | 18,52 | 17,86 | 18,11 | -2,90% | - |
04.11.2020 | 18,91 | 19,39 | 18,61 | 18,65 | 0,84% | - |
03.11.2020 | 18,70 | 18,85 | 18,29 | 18,49 | 2,38% | - |
02.11.2020 | 17,90 | 18,39 | 17,58 | 18,06 | 5,15% | - |
30.10.2020 | 17,07 | 17,50 | 16,87 | 17,18 | 0,94% | - |
29.10.2020 | 16,81 | 17,04 | 16,51 | 17,02 | 0,98% | - |
28.10.2020 | 16,66 | 17,05 | 16,52 | 16,85 | -1,35% | - |
27.10.2020 | 16,92 | 17,18 | 16,63 | 17,08 | 1,70% | - |
26.10.2020 | 16,98 | 17,07 | 16,66 | 16,80 | -4,71% | - |
23.10.2020 | 17,49 | 17,63 | 17,08 | 17,63 | 1,41% | - |
22.10.2020 | 17,12 | 17,50 | 17,01 | 17,38 | 3,39% | - |
21.10.2020 | 16,75 | 17,12 | 16,75 | 16,81 | -0,53% | - |
20.10.2020 | 16,87 | 17,09 | 16,68 | 16,90 | 0,81% | - |
19.10.2020 | 16,89 | 17,15 | 16,70 | 16,77 | -1,15% | - |
16.10.2020 | 17,01 | 17,25 | 0,00 | 16,96 | -0,99% | - |
15.10.2020 | 16,95 | 17,38 | 16,81 | 17,13 | -0,64% | - |
14.10.2020 | 17,33 | 17,52 | 17,04 | 17,24 | 0,73% | - |
13.10.2020 | 17,18 | 17,22 | 16,84 | 17,12 | -1,27% | - |
12.10.2020 | 17,14 | 17,38 | 17,04 | 17,34 | -0,06% | - |
09.10.2020 | 17,53 | 17,63 | 17,22 | 17,35 | 0,76% | - |
08.10.2020 | 16,27 | 17,29 | 16,15 | 17,22 | 7,59% | - |
07.10.2020 | 15,87 | 16,12 | 15,77 | 16,00 | 0,00% | - |
06.10.2020 | 16,18 | 16,44 | 15,69 | 16,00 | -1,51% | - |
05.10.2020 | 16,25 | 16,30 | 16,25 | 16,25 | 3,80% | - |