47,270$
2,45%
Echtzeit-Aktienkurs Mplx LP
Bid:
Ask:
Aktienkurse zur Mplx LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,00 | 47,39 | 46,00 | 47,28 | 2,47% | 3.290.753,00 |
| 19.12.2024 | 47,09 | 47,42 | 45,89 | 46,14 | -0,58% | 2.458.303,00 |
| 18.12.2024 | 47,63 | 47,78 | 46,34 | 46,41 | -2,70% | 2.235.647,00 |
| 17.12.2024 | 47,53 | 47,92 | 47,12 | 47,70 | 0,00% | 2.572.365,00 |
| 16.12.2024 | 48,80 | 48,85 | 47,50 | 47,70 | -2,37% | 2.880.820,00 |
| 13.12.2024 | 48,60 | 48,97 | 48,35 | 48,86 | 0,41% | 3.473.974,00 |
| 12.12.2024 | 48,40 | 49,33 | 48,33 | 48,66 | 0,87% | 1.649.445,00 |
| 11.12.2024 | 47,76 | 48,48 | 47,75 | 48,24 | 1,03% | 1.876.087,00 |
| 10.12.2024 | 48,09 | 48,30 | 47,42 | 47,75 | -1,06% | 3.337.823,00 |
| 09.12.2024 | 49,14 | 49,23 | 48,18 | 48,26 | -1,51% | 1.399.542,00 |
| 06.12.2024 | 49,57 | 49,85 | 48,62 | 49,00 | -1,37% | 1.758.855,00 |
| 05.12.2024 | 49,70 | 49,94 | 49,55 | 49,68 | 0,12% | 1.068.511,00 |
| 04.12.2024 | 50,51 | 50,52 | 49,41 | 49,62 | -1,86% | 1.796.787,00 |
| 03.12.2024 | 51,20 | 51,30 | 50,16 | 50,56 | -1,23% | 1.595.418,00 |
| 02.12.2024 | 51,82 | 51,82 | 50,80 | 51,19 | -0,91% | 1.303.620,00 |
| 29.11.2024 | 50,84 | 51,94 | 50,73 | 51,66 | 2,24% | 1.188.836,00 |
| 27.11.2024 | 49,90 | 50,73 | 49,75 | 50,53 | 1,77% | 1.451.321,00 |
| 26.11.2024 | 49,25 | 49,69 | 49,10 | 49,65 | 1,14% | 1.175.917,00 |
| 25.11.2024 | 49,69 | 49,88 | 48,80 | 49,09 | -0,83% | 1.671.147,00 |
| 22.11.2024 | 48,39 | 49,54 | 48,30 | 49,50 | 2,52% | 2.489.686,00 |
| 21.11.2024 | 47,75 | 48,48 | 47,71 | 48,29 | 1,48% | 275.748,00 |
| 20.11.2024 | 47,75 | 47,79 | 47,29 | 47,58 | -0,19% | 1.319.857,00 |
| 19.11.2024 | 47,35 | 47,71 | 47,26 | 47,67 | 0,44% | 1.429.596,00 |
| 18.11.2024 | 47,33 | 47,54 | 47,02 | 47,46 | 0,94% | 1.864.451,00 |
| 15.11.2024 | 46,65 | 47,35 | 46,56 | 47,02 | 1,34% | 2.127.282,00 |
| 14.11.2024 | 45,90 | 46,42 | 45,68 | 46,40 | 1,69% | 1.200.891,00 |
| 13.11.2024 | 46,17 | 46,17 | 45,53 | 45,63 | -0,80% | 1.219.752,00 |
| 12.11.2024 | 46,42 | 46,54 | 45,56 | 46,00 | -0,63% | 1.421.096,00 |
| 11.11.2024 | 45,69 | 46,32 | 45,65 | 46,29 | 0,67% | 2.669.044,00 |
| 08.11.2024 | 46,16 | 46,32 | 45,81 | 45,98 | -2,27% | 2.088.142,00 |
| 07.11.2024 | 47,00 | 47,62 | 46,52 | 47,05 | 1,31% | 2.666.612,00 |
| 06.11.2024 | 46,28 | 46,47 | 45,72 | 46,44 | 2,34% | 2.423.656,00 |
| 05.11.2024 | 45,20 | 45,87 | 45,09 | 45,38 | 2,39% | 3.106.303,00 |
| 04.11.2024 | 44,44 | 44,81 | 44,11 | 44,32 | 0,25% | 2.069.328,00 |
| 01.11.2024 | 44,54 | 44,71 | 44,07 | 44,21 | -0,47% | 1.292.625,00 |
| 31.10.2024 | 44,42 | 44,59 | 44,07 | 44,42 | 0,11% | 1.381.056,00 |
| 30.10.2024 | 44,90 | 45,11 | 44,23 | 44,37 | -0,83% | 1.984.626,00 |
| 29.10.2024 | 43,89 | 44,82 | 43,62 | 44,74 | 2,22% | 2.462.754,00 |
| 28.10.2024 | 43,85 | 43,90 | 43,54 | 43,77 | -0,36% | 1.255.085,00 |
| 25.10.2024 | 43,94 | 44,13 | 43,88 | 43,93 | -0,02% | 925.704,00 |
| 24.10.2024 | 44,09 | 44,17 | 43,88 | 43,94 | 0,21% | 1.085.293,00 |
| 23.10.2024 | 44,10 | 44,21 | 43,55 | 43,85 | -0,63% | 995.593,00 |
| 22.10.2024 | 43,99 | 44,18 | 43,85 | 44,13 | 0,36% | 852.620,00 |
| 21.10.2024 | 44,60 | 44,60 | 43,88 | 43,97 | -0,83% | 1.768.453,00 |
| 18.10.2024 | 44,23 | 44,44 | 43,92 | 44,34 | 0,05% | 1.080.702,00 |
| 17.10.2024 | 44,57 | 44,77 | 44,28 | 44,32 | -0,34% | 995.389,00 |
| 16.10.2024 | 44,22 | 44,78 | 44,16 | 44,47 | 0,86% | 1.347.835,00 |
| 15.10.2024 | 44,02 | 44,26 | 43,75 | 44,09 | 0,00% | 1.207.155,00 |
| 14.10.2024 | 44,32 | 44,38 | 43,90 | 44,09 | -0,52% | 1.449.214,00 |
| 11.10.2024 | 43,95 | 44,37 | 43,93 | 44,32 | 0,80% | 799.320,00 |
| 10.10.2024 | 44,24 | 44,43 | 43,83 | 43,97 | -0,18% | 1.442.441,00 |
| 09.10.2024 | 43,67 | 44,15 | 43,53 | 44,05 | 0,62% | 1.014.083,00 |
| 08.10.2024 | 44,02 | 44,05 | 43,58 | 43,78 | -0,84% | 1.144.234,00 |
| 07.10.2024 | 44,89 | 44,89 | 43,91 | 44,15 | -1,14% | 1.832.146,00 |
| 04.10.2024 | 45,09 | 45,09 | 44,43 | 44,66 | -0,42% | 949.431,00 |
| 03.10.2024 | 44,84 | 45,18 | 44,60 | 44,85 | 0,25% | 1.171.490,00 |
| 02.10.2024 | 44,98 | 44,98 | 44,61 | 44,74 | 0,13% | 997.354,00 |
| 01.10.2024 | 44,44 | 44,85 | 44,41 | 44,68 | 0,49% | 1.035.120,00 |
| 30.09.2024 | 44,79 | 44,93 | 44,26 | 44,46 | -0,49% | 1.317.188,00 |
| 27.09.2024 | 44,26 | 44,81 | 44,26 | 44,68 | 0,49% | 1.009.480,00 |
| 26.09.2024 | 44,76 | 44,90 | 44,27 | 44,46 | -0,96% | 1.548.578,00 |
| 25.09.2024 | 45,24 | 45,24 | 44,77 | 44,89 | -0,44% | 910.777,00 |
| 24.09.2024 | 45,00 | 45,09 | 44,54 | 45,09 | 0,92% | 1.121.153,00 |
| 23.09.2024 | 44,32 | 44,74 | 44,24 | 44,68 | 1,09% | 1.034.920,00 |
| 20.09.2024 | 44,20 | 44,30 | 43,91 | 44,20 | 0,16% | 1.923.933,00 |
| 19.09.2024 | 44,38 | 44,59 | 44,07 | 44,13 | 0,18% | 1.628.815,00 |
| 18.09.2024 | 43,97 | 44,49 | 43,62 | 44,05 | 0,43% | 1.257.965,00 |
| 17.09.2024 | 43,87 | 44,01 | 43,63 | 43,86 | 0,05% | 1.252.441,00 |
| 16.09.2024 | 43,97 | 44,09 | 43,68 | 43,84 | 0,14% | 956.139,00 |
| 13.09.2024 | 43,35 | 43,82 | 43,35 | 43,78 | 1,09% | 1.075.774,00 |
| 12.09.2024 | 42,98 | 43,36 | 42,92 | 43,31 | 1,12% | 1.139.217,00 |
| 11.09.2024 | 42,56 | 42,99 | 42,29 | 42,83 | 0,19% | 779.672,00 |
| 10.09.2024 | 42,70 | 42,81 | 42,40 | 42,75 | 0,42% | 1.279.646,00 |
| 09.09.2024 | 42,84 | 42,91 | 42,36 | 42,57 | -0,12% | 1.358.033,00 |
| 06.09.2024 | 43,00 | 43,25 | 42,54 | 42,62 | -0,79% | 1.772.502,00 |
| 05.09.2024 | 42,67 | 43,03 | 42,57 | 42,96 | 1,25% | 1.038.342,00 |
| 04.09.2024 | 42,70 | 43,00 | 42,40 | 42,43 | -0,49% | 979.321,00 |
| 03.09.2024 | 42,70 | 42,77 | 42,06 | 42,64 | -0,56% | 1.055.929,00 |
| 30.08.2024 | 42,75 | 43,06 | 42,71 | 42,88 | 0,30% | 1.072.390,00 |
| 29.08.2024 | 42,20 | 42,81 | 42,19 | 42,75 | 1,59% | 1.315.289,00 |
| 28.08.2024 | 42,47 | 42,47 | 41,83 | 42,08 | -0,66% | 1.471.265,00 |
| 27.08.2024 | 42,83 | 43,01 | 42,25 | 42,36 | -1,14% | 1.353.453,00 |
| 26.08.2024 | 42,61 | 43,03 | 42,61 | 42,85 | 0,52% | 1.049.298,00 |
| 23.08.2024 | 42,35 | 42,79 | 42,35 | 42,63 | 0,71% | 939.854,00 |
| 22.08.2024 | 42,18 | 42,53 | 42,18 | 42,33 | 0,40% | 823.589,00 |
| 21.08.2024 | 42,11 | 42,25 | 41,93 | 42,16 | 0,26% | 1.052.916,00 |
| 20.08.2024 | 42,55 | 42,61 | 41,94 | 42,05 | -1,29% | 980.524,00 |
| 19.08.2024 | 42,31 | 42,93 | 42,22 | 42,60 | 0,50% | 1.441.712,00 |
| 16.08.2024 | 41,90 | 42,39 | 41,80 | 42,39 | 1,29% | 1.635.137,00 |
| 15.08.2024 | 41,49 | 42,02 | 41,37 | 41,85 | 1,06% | 2.843.707,00 |
| 14.08.2024 | 40,85 | 41,68 | 40,73 | 41,41 | 1,94% | 2.345.268,00 |
| 13.08.2024 | 40,35 | 40,84 | 39,95 | 40,62 | 0,45% | 3.763.955,00 |
| 12.08.2024 | 40,80 | 41,03 | 40,31 | 40,44 | -0,79% | 2.072.974,00 |
| 09.08.2024 | 41,19 | 41,19 | 40,43 | 40,76 | -3,21% | 2.627.869,00 |
| 08.08.2024 | 41,45 | 42,33 | 41,31 | 42,11 | 1,67% | 1.826.230,00 |
| 07.08.2024 | 42,65 | 42,65 | 41,28 | 41,42 | -0,48% | 3.290.469,00 |
| 06.08.2024 | 42,32 | 42,69 | 40,99 | 41,62 | 1,19% | 3.253.807,00 |
| 05.08.2024 | 41,08 | 41,51 | 40,15 | 41,13 | -2,35% | 2.781.919,00 |
| 02.08.2024 | 42,47 | 42,55 | 41,80 | 42,12 | -1,08% | 2.076.997,00 |
| 01.08.2024 | 42,85 | 42,94 | 42,39 | 42,58 | -0,56% | 1.357.618,00 |