55,910$
1,21%
Echtzeit-Aktienkurs Mplx LP
Bid:
Ask:
Aktienkurse zur Mplx LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 55,15 | 55,91 | 54,52 | 55,88 | 1,16% | 4.334.215,00 |
| 16.04.2026 | 54,89 | 55,65 | 54,66 | 55,24 | 0,86% | 916.787,00 |
| 15.04.2026 | 54,90 | 55,27 | 54,67 | 54,77 | -0,44% | 1.060.833,00 |
| 14.04.2026 | 55,80 | 55,96 | 54,78 | 55,01 | -1,89% | 3.813.492,00 |
| 13.04.2026 | 56,41 | 56,45 | 55,52 | 56,07 | -0,14% | 2.037.125,00 |
| 10.04.2026 | 56,42 | 56,92 | 56,10 | 56,15 | -0,37% | 2.155.943,00 |
| 09.04.2026 | 55,76 | 56,83 | 55,76 | 56,36 | 0,84% | 1.126.855,00 |
| 08.04.2026 | 54,75 | 55,98 | 54,11 | 55,89 | 1,18% | 2.198.811,00 |
| 07.04.2026 | 55,35 | 55,87 | 55,06 | 55,24 | -0,75% | 1.891.148,00 |
| 06.04.2026 | 55,69 | 56,23 | 55,35 | 55,66 | -0,43% | 1.147.231,00 |
| 02.04.2026 | 56,25 | 56,50 | 55,05 | 55,90 | -0,04% | 2.035.517,00 |
| 01.04.2026 | 56,52 | 56,52 | 55,68 | 55,92 | -2,02% | 2.530.944,00 |
| 31.03.2026 | 57,73 | 57,99 | 56,50 | 57,07 | -1,04% | 2.174.658,00 |
| 30.03.2026 | 58,40 | 58,70 | 57,23 | 57,67 | -0,79% | 2.341.820,00 |
| 27.03.2026 | 58,82 | 59,74 | 58,05 | 58,13 | -1,41% | 1.733.248,00 |
| 26.03.2026 | 59,05 | 59,35 | 58,50 | 58,96 | 0,12% | 1.427.002,00 |
| 25.03.2026 | 58,94 | 59,20 | 58,61 | 58,89 | -0,47% | 1.149.431,00 |
| 24.03.2026 | 58,72 | 59,98 | 58,63 | 59,17 | 0,89% | 1.271.343,00 |
| 23.03.2026 | 57,70 | 58,75 | 57,37 | 58,65 | 1,14% | 1.041.116,00 |
| 20.03.2026 | 58,42 | 58,86 | 57,44 | 57,99 | -0,50% | 3.306.258,00 |
| 19.03.2026 | 57,48 | 58,35 | 57,12 | 58,28 | 1,59% | 1.490.255,00 |
| 18.03.2026 | 58,44 | 58,54 | 57,31 | 57,37 | -1,66% | 1.761.053,00 |
| 17.03.2026 | 58,20 | 58,85 | 58,10 | 58,34 | 0,41% | 1.029.917,00 |
| 16.03.2026 | 59,05 | 59,12 | 57,95 | 58,10 | -0,72% | 1.403.615,00 |
| 13.03.2026 | 58,34 | 58,98 | 57,84 | 58,52 | 0,27% | 1.681.213,00 |
| 12.03.2026 | 58,96 | 59,37 | 58,34 | 58,36 | -0,75% | 1.136.011,00 |
| 11.03.2026 | 58,08 | 58,95 | 57,88 | 58,80 | 1,34% | 1.466.611,00 |
| 10.03.2026 | 58,23 | 58,92 | 57,91 | 58,02 | -0,29% | 1.170.331,00 |
| 09.03.2026 | 58,60 | 58,60 | 57,83 | 58,19 | -0,78% | 1.827.663,00 |
| 06.03.2026 | 58,80 | 58,94 | 58,03 | 58,65 | -0,02% | 1.595.723,00 |
| 05.03.2026 | 58,95 | 59,31 | 58,02 | 58,66 | -0,41% | 1.458.541,00 |
| 04.03.2026 | 58,54 | 58,90 | 58,01 | 58,90 | -0,19% | 1.173.684,00 |
| 03.03.2026 | 59,30 | 59,49 | 58,50 | 59,01 | -0,22% | 1.176.608,00 |
| 02.03.2026 | 59,47 | 59,84 | 58,59 | 59,14 | 0,34% | 1.516.194,00 |
| 27.02.2026 | 59,00 | 59,23 | 58,47 | 58,94 | 0,48% | 1.165.200,00 |
| 26.02.2026 | 58,34 | 59,44 | 58,28 | 58,66 | 0,22% | 918.287,00 |
| 25.02.2026 | 58,95 | 59,17 | 58,31 | 58,53 | -0,61% | 1.254.778,00 |
| 24.02.2026 | 59,10 | 59,10 | 58,19 | 58,89 | 0,15% | 982.703,00 |
| 23.02.2026 | 58,18 | 59,25 | 58,08 | 58,80 | 1,05% | 1.939.920,00 |
| 20.02.2026 | 57,45 | 58,56 | 57,36 | 58,19 | 1,59% | 1.479.198,00 |
| 19.02.2026 | 56,80 | 57,54 | 56,80 | 57,28 | 1,02% | 1.618.918,00 |
| 18.02.2026 | 57,66 | 58,27 | 56,60 | 56,70 | -1,13% | 1.660.991,00 |
| 17.02.2026 | 57,08 | 57,99 | 56,57 | 57,35 | 0,92% | 2.748.812,00 |
| 13.02.2026 | 55,35 | 57,12 | 55,33 | 56,83 | 3,05% | 2.345.054,00 |
| 12.02.2026 | 55,64 | 56,17 | 55,14 | 55,15 | -0,99% | 6.908.173,00 |
| 11.02.2026 | 55,50 | 55,86 | 55,32 | 55,70 | 0,58% | 1.154.405,00 |
| 10.02.2026 | 54,82 | 55,73 | 54,48 | 55,38 | 0,67% | 1.122.973,00 |
| 09.02.2026 | 54,80 | 55,07 | 53,81 | 55,01 | -1,77% | 2.665.470,00 |
| 06.02.2026 | 56,39 | 56,46 | 55,93 | 56,00 | -0,74% | 2.186.784,00 |
| 05.02.2026 | 55,46 | 56,44 | 55,15 | 56,42 | 1,49% | 1.929.458,00 |
| 04.02.2026 | 55,29 | 55,60 | 54,84 | 55,59 | 0,58% | 1.718.908,00 |
| 03.02.2026 | 56,18 | 56,29 | 54,36 | 55,27 | -0,09% | 3.157.474,00 |
| 02.02.2026 | 55,30 | 56,21 | 55,11 | 55,32 | -1,04% | 3.048.275,00 |
| 30.01.2026 | 56,24 | 56,38 | 55,41 | 55,90 | -0,60% | 1.605.812,00 |
| 29.01.2026 | 56,24 | 56,79 | 55,89 | 56,24 | 0,88% | 1.569.546,00 |
| 28.01.2026 | 55,73 | 56,13 | 55,52 | 55,75 | 0,04% | 1.416.911,00 |
| 27.01.2026 | 55,00 | 55,79 | 54,79 | 55,73 | 1,75% | 1.143.864,00 |
| 26.01.2026 | 55,63 | 55,68 | 54,36 | 54,77 | -0,73% | 1.856.188,00 |
| 23.01.2026 | 56,00 | 56,10 | 55,16 | 55,17 | -0,72% | 1.232.049,00 |
| 22.01.2026 | 55,92 | 56,07 | 55,03 | 55,57 | -0,09% | 1.286.654,00 |
| 21.01.2026 | 56,11 | 56,40 | 55,51 | 55,62 | 0,14% | 1.153.117,00 |
| 20.01.2026 | 56,90 | 57,16 | 55,52 | 55,54 | -1,84% | 1.742.107,00 |
| 16.01.2026 | 56,01 | 56,71 | 56,01 | 56,58 | 1,09% | 1.003.023,00 |
| 15.01.2026 | 55,58 | 56,30 | 55,21 | 55,97 | 0,92% | 1.544.597,00 |
| 14.01.2026 | 54,80 | 55,76 | 54,80 | 55,46 | 1,26% | 2.366.132,00 |
| 13.01.2026 | 53,85 | 55,29 | 53,84 | 54,77 | 1,73% | 1.793.051,00 |
| 12.01.2026 | 53,10 | 53,91 | 53,05 | 53,84 | 1,58% | 887.944,00 |
| 09.01.2026 | 52,56 | 53,32 | 52,55 | 53,00 | 0,86% | 1.130.135,00 |
| 08.01.2026 | 52,29 | 52,75 | 51,60 | 52,55 | 0,40% | 1.737.523,00 |
| 07.01.2026 | 52,25 | 52,59 | 51,66 | 52,34 | 0,23% | 1.656.626,00 |
| 06.01.2026 | 53,36 | 53,36 | 52,11 | 52,22 | -2,03% | 1.625.559,00 |
| 05.01.2026 | 54,25 | 54,25 | 52,50 | 53,30 | -1,06% | 1.988.505,00 |
| 02.01.2026 | 53,24 | 54,20 | 53,01 | 53,87 | 0,94% | 1.012.311,00 |
| 31.12.2025 | 53,71 | 53,80 | 53,14 | 53,37 | -0,50% | 962.387,00 |
| 30.12.2025 | 54,03 | 54,32 | 53,50 | 53,64 | -0,69% | 2.571.750,00 |
| 29.12.2025 | 53,93 | 54,27 | 53,91 | 54,01 | 0,15% | 733.575,00 |
| 26.12.2025 | 54,00 | 54,29 | 53,80 | 53,93 | -0,19% | 569.645,00 |
| 24.12.2025 | 54,00 | 54,26 | 53,63 | 54,03 | 0,07% | 390.756,00 |
| 23.12.2025 | 53,95 | 54,03 | 53,62 | 53,99 | 0,43% | 847.348,00 |
| 22.12.2025 | 54,20 | 54,21 | 53,01 | 53,76 | 0,11% | 1.309.680,00 |
| 19.12.2025 | 53,01 | 54,06 | 53,01 | 53,70 | 0,92% | 3.803.131,00 |
| 18.12.2025 | 54,34 | 54,44 | 52,88 | 53,21 | -2,31% | 2.083.550,00 |
| 17.12.2025 | 54,00 | 54,49 | 54,00 | 54,47 | 0,89% | 1.166.075,00 |
| 16.12.2025 | 54,80 | 54,80 | 53,97 | 53,99 | -1,66% | 1.453.967,00 |
| 15.12.2025 | 54,74 | 55,00 | 54,31 | 54,90 | 0,09% | 1.399.552,00 |
| 12.12.2025 | 54,47 | 54,85 | 54,14 | 54,85 | 0,61% | 1.137.993,00 |
| 11.12.2025 | 55,02 | 55,30 | 54,30 | 54,52 | -1,14% | 1.389.203,00 |
| 10.12.2025 | 55,20 | 55,48 | 54,82 | 55,15 | -0,09% | 1.080.723,00 |
| 09.12.2025 | 55,62 | 56,16 | 55,12 | 55,20 | -0,63% | 1.365.336,00 |
| 08.12.2025 | 55,94 | 56,00 | 55,27 | 55,55 | -0,55% | 976.304,00 |
| 05.12.2025 | 55,96 | 56,26 | 55,45 | 55,86 | -0,04% | 1.161.270,00 |
| 04.12.2025 | 54,85 | 55,93 | 54,84 | 55,88 | 1,93% | 1.722.831,00 |
| 03.12.2025 | 54,14 | 54,89 | 54,02 | 54,82 | 1,71% | 1.146.299,00 |
| 02.12.2025 | 54,80 | 54,93 | 53,87 | 53,90 | -1,73% | 1.402.368,00 |
| 01.12.2025 | 54,00 | 54,94 | 54,00 | 54,85 | 0,96% | 1.332.162,00 |
| 28.11.2025 | 53,84 | 54,43 | 53,68 | 54,33 | 1,29% | 720.559,00 |
| 26.11.2025 | 53,50 | 53,94 | 53,43 | 53,64 | 0,34% | 1.254.514,00 |
| 25.11.2025 | 53,22 | 53,98 | 53,15 | 53,46 | 0,41% | 1.554.978,00 |
| 24.11.2025 | 54,34 | 54,34 | 52,56 | 53,24 | -1,52% | 1.833.880,00 |
| 21.11.2025 | 53,48 | 54,24 | 53,40 | 54,06 | 1,08% | 1.364.837,00 |