42,020$
0,17%
Echtzeit-Aktienkurs Mplx LP
Bid:
Ask:
Aktienkurse zur Mplx LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 42,20 | 42,44 | 42,02 | 42,02 | 0,17% | 107.060,00 |
| 26.04.2024 | 41,97 | 42,06 | 41,75 | 41,95 | 0,17% | 2.749.786,00 |
| 25.04.2024 | 41,71 | 42,03 | 41,47 | 41,88 | 0,26% | 1.288.851,00 |
| 24.04.2024 | 41,55 | 41,87 | 41,25 | 41,77 | 0,70% | 2.044.724,00 |
| 23.04.2024 | 41,30 | 41,79 | 41,18 | 41,48 | 0,70% | 2.188.454,00 |
| 22.04.2024 | 40,74 | 41,36 | 40,65 | 41,19 | 1,25% | 1.864.925,00 |
| 19.04.2024 | 40,37 | 41,12 | 40,35 | 40,68 | 1,17% | 3.703.953,00 |
| 18.04.2024 | 40,10 | 40,44 | 40,05 | 40,21 | 0,55% | 1.734.772,00 |
| 17.04.2024 | 39,86 | 40,22 | 39,79 | 39,99 | 0,83% | 2.617.909,00 |
| 16.04.2024 | 39,80 | 40,18 | 39,56 | 39,66 | -0,50% | 5.579.701,00 |
| 15.04.2024 | 40,74 | 40,81 | 39,86 | 39,86 | -1,92% | 2.681.438,00 |
| 12.04.2024 | 41,20 | 41,50 | 40,63 | 40,64 | -1,12% | 2.881.172,00 |
| 11.04.2024 | 41,39 | 41,43 | 41,01 | 41,10 | -0,70% | 1.893.197,00 |
| 10.04.2024 | 41,84 | 41,85 | 41,33 | 41,39 | -0,86% | 1.916.108,00 |
| 09.04.2024 | 42,03 | 42,14 | 41,70 | 41,75 | -0,41% | 1.368.565,00 |
| 08.04.2024 | 42,13 | 42,47 | 41,87 | 41,92 | -0,50% | 1.996.205,00 |
| 05.04.2024 | 42,34 | 42,46 | 42,13 | 42,13 | -0,52% | 1.986.827,00 |
| 04.04.2024 | 42,47 | 42,89 | 42,26 | 42,35 | 0,02% | 2.411.380,00 |
| 03.04.2024 | 41,99 | 42,46 | 41,98 | 42,34 | 1,00% | 1.918.404,00 |
| 02.04.2024 | 41,44 | 41,94 | 41,26 | 41,92 | 1,45% | 1.956.752,00 |
| 01.04.2024 | 41,67 | 41,68 | 41,24 | 41,32 | -0,58% | 1.256.563,00 |
| 28.03.2024 | 41,53 | 41,66 | 41,30 | 41,56 | 0,61% | 1.840.609,00 |
| 27.03.2024 | 40,93 | 41,31 | 40,87 | 41,31 | 1,05% | 2.029.628,00 |
| 26.03.2024 | 40,89 | 40,99 | 40,61 | 40,88 | 0,47% | 1.713.220,00 |
| 25.03.2024 | 40,77 | 40,91 | 40,61 | 40,69 | 0,30% | 1.188.262,00 |
| 22.03.2024 | 40,68 | 40,70 | 40,33 | 40,57 | -0,25% | 1.290.722,00 |
| 21.03.2024 | 40,50 | 40,82 | 40,31 | 40,67 | 0,42% | 1.527.272,00 |
| 20.03.2024 | 40,01 | 40,70 | 39,91 | 40,50 | 0,75% | 2.249.583,00 |
| 19.03.2024 | 40,10 | 40,41 | 40,01 | 40,20 | -0,35% | 2.453.454,00 |
| 18.03.2024 | 40,23 | 40,48 | 40,11 | 40,34 | 0,10% | 1.406.512,00 |
| 15.03.2024 | 40,19 | 40,49 | 40,19 | 40,30 | 0,05% | 2.517.865,00 |
| 14.03.2024 | 40,94 | 41,02 | 40,18 | 40,28 | -1,25% | 2.059.810,00 |
| 13.03.2024 | 40,82 | 41,06 | 40,77 | 40,79 | 0,22% | 1.339.092,00 |
| 12.03.2024 | 40,63 | 40,93 | 40,53 | 40,70 | 0,17% | 1.384.395,00 |
| 11.03.2024 | 40,42 | 40,64 | 40,28 | 40,63 | 0,52% | 1.373.517,00 |
| 08.03.2024 | 40,54 | 40,60 | 40,21 | 40,42 | -0,49% | 1.471.203,00 |
| 07.03.2024 | 40,64 | 40,77 | 40,46 | 40,62 | 0,05% | 1.058.746,00 |
| 06.03.2024 | 40,12 | 40,65 | 40,12 | 40,60 | 1,50% | 1.448.858,00 |
| 05.03.2024 | 39,68 | 40,27 | 39,63 | 40,00 | 1,24% | 2.389.841,00 |
| 04.03.2024 | 39,06 | 39,53 | 39,01 | 39,51 | 1,31% | 1.816.776,00 |
| 01.03.2024 | 38,64 | 39,10 | 38,63 | 39,00 | 1,46% | 1.845.361,00 |
| 29.02.2024 | 38,70 | 38,91 | 38,44 | 38,44 | -0,44% | 2.582.640,00 |
| 28.02.2024 | 39,25 | 39,59 | 38,58 | 38,61 | -1,93% | 3.712.833,00 |
| 27.02.2024 | 39,30 | 39,59 | 39,26 | 39,37 | 0,08% | 3.825.171,00 |
| 26.02.2024 | 39,67 | 39,74 | 39,31 | 39,34 | -0,83% | 3.397.846,00 |
| 23.02.2024 | 39,78 | 39,95 | 39,63 | 39,67 | -0,20% | 3.107.349,00 |
| 22.02.2024 | 39,90 | 39,95 | 39,56 | 39,75 | -0,23% | 3.918.838,00 |
| 21.02.2024 | 39,48 | 39,92 | 39,37 | 39,84 | 1,32% | 3.675.042,00 |
| 20.02.2024 | 39,05 | 39,32 | 39,00 | 39,32 | 0,74% | 2.415.603,00 |
| 16.02.2024 | 38,94 | 39,16 | 38,80 | 39,03 | 0,39% | 1.490.076,00 |
| 15.02.2024 | 38,23 | 39,13 | 38,22 | 38,88 | 1,89% | 2.680.287,00 |
| 14.02.2024 | 38,00 | 38,30 | 37,93 | 38,16 | 0,98% | 2.348.791,00 |
| 13.02.2024 | 38,13 | 38,24 | 37,78 | 37,79 | -0,76% | 1.719.449,00 |
| 12.02.2024 | 37,95 | 38,34 | 37,88 | 38,08 | 0,95% | 2.871.912,00 |
| 09.02.2024 | 37,82 | 37,99 | 37,59 | 37,72 | -0,19% | 1.908.172,00 |
| 08.02.2024 | 37,62 | 37,91 | 37,61 | 37,79 | 0,24% | 2.238.921,00 |
| 07.02.2024 | 37,67 | 37,77 | 37,47 | 37,70 | 0,56% | 1.943.687,00 |
| 06.02.2024 | 37,55 | 37,86 | 37,44 | 37,49 | -0,11% | 1.795.478,00 |
| 05.02.2024 | 37,27 | 37,67 | 37,04 | 37,53 | 0,27% | 2.462.625,00 |
| 02.02.2024 | 37,88 | 37,98 | 37,30 | 37,43 | -3,66% | 2.819.271,00 |
| 01.02.2024 | 38,75 | 39,22 | 38,51 | 38,85 | 0,78% | 3.866.019,00 |
| 31.01.2024 | 38,74 | 38,75 | 38,46 | 38,55 | 0,10% | 2.129.916,00 |
| 30.01.2024 | 38,15 | 38,71 | 38,15 | 38,51 | 1,21% | 3.003.471,00 |
| 29.01.2024 | 38,00 | 38,18 | 37,91 | 38,05 | 0,40% | 2.199.394,00 |
| 26.01.2024 | 37,76 | 37,98 | 37,70 | 37,90 | 0,37% | 1.563.587,00 |
| 25.01.2024 | 37,46 | 37,76 | 37,37 | 37,76 | 1,04% | 1.656.126,00 |
| 24.01.2024 | 37,52 | 37,52 | 37,31 | 37,37 | -0,35% | 1.605.033,00 |
| 23.01.2024 | 37,49 | 37,61 | 37,32 | 37,50 | 0,27% | 1.383.688,00 |
| 22.01.2024 | 37,35 | 37,57 | 37,25 | 37,40 | 0,84% | 3.303.615,00 |
| 19.01.2024 | 36,94 | 37,19 | 36,94 | 37,09 | 0,43% | 2.198.932,00 |
| 18.01.2024 | 37,08 | 37,20 | 36,80 | 36,93 | -0,05% | 2.343.998,00 |
| 17.01.2024 | 37,10 | 37,20 | 36,76 | 36,95 | -0,54% | 2.825.018,00 |
| 16.01.2024 | 37,40 | 37,50 | 37,10 | 37,15 | -0,54% | 1.910.014,00 |
| 12.01.2024 | 37,42 | 37,47 | 37,26 | 37,35 | 0,57% | 1.712.300,00 |
| 11.01.2024 | 37,14 | 37,41 | 37,03 | 37,14 | -0,03% | 1.624.408,00 |
| 10.01.2024 | 37,35 | 37,46 | 37,08 | 37,15 | -0,43% | 2.404.420,00 |
| 09.01.2024 | 37,41 | 37,41 | 37,12 | 37,31 | 0,21% | 1.432.257,00 |
| 08.01.2024 | 37,01 | 37,32 | 36,98 | 37,23 | 0,32% | 2.272.551,00 |
| 05.01.2024 | 37,06 | 37,16 | 36,98 | 37,11 | 0,71% | 1.527.127,00 |
| 04.01.2024 | 37,17 | 37,22 | 36,83 | 36,85 | -0,16% | 1.242.585,00 |
| 03.01.2024 | 36,75 | 37,10 | 36,67 | 36,91 | 0,65% | 1.590.059,00 |
| 02.01.2024 | 36,80 | 36,86 | 36,58 | 36,67 | -0,14% | 1.466.916,00 |
| 29.12.2023 | 36,46 | 36,77 | 36,42 | 36,72 | 0,85% | 1.103.758,00 |
| 28.12.2023 | 36,50 | 36,68 | 36,40 | 36,41 | -0,25% | 1.039.615,00 |
| 27.12.2023 | 36,53 | 36,55 | 36,37 | 36,50 | -0,03% | 679.296,00 |
| 26.12.2023 | 36,61 | 36,70 | 36,45 | 36,51 | -0,03% | 868.208,00 |
| 22.12.2023 | 36,53 | 36,80 | 36,28 | 36,52 | 0,30% | 1.529.276,00 |
| 21.12.2023 | 36,44 | 36,65 | 36,27 | 36,41 | 0,28% | 1.280.533,00 |
| 20.12.2023 | 36,53 | 36,71 | 36,31 | 36,31 | -0,36% | 1.518.662,00 |
| 19.12.2023 | 36,46 | 36,67 | 36,27 | 36,44 | 0,33% | 2.532.589,00 |
| 18.12.2023 | 36,47 | 36,73 | 36,30 | 36,32 | 0,86% | 2.192.857,00 |
| 15.12.2023 | 36,23 | 36,23 | 35,75 | 36,01 | -0,30% | 7.341.457,00 |
| 14.12.2023 | 36,06 | 36,39 | 36,00 | 36,12 | 0,84% | 1.768.693,00 |
| 13.12.2023 | 35,73 | 35,97 | 35,51 | 35,82 | 0,17% | 2.235.618,00 |
| 12.12.2023 | 35,95 | 35,95 | 35,53 | 35,76 | -0,50% | 1.863.829,00 |
| 11.12.2023 | 36,00 | 36,12 | 35,84 | 35,94 | -0,39% | 1.656.867,00 |
| 08.12.2023 | 35,90 | 36,16 | 35,76 | 36,08 | 0,59% | 2.213.299,00 |
| 07.12.2023 | 35,98 | 36,06 | 35,64 | 35,87 | -0,33% | 1.906.036,00 |
| 06.12.2023 | 36,27 | 36,34 | 35,88 | 35,99 | -1,02% | 1.731.719,00 |
| 05.12.2023 | 36,66 | 36,68 | 36,31 | 36,36 | -0,82% | 1.527.361,00 |