58,620$
-0,07%
Echtzeit-Aktienkurs Mplx LP
Bid:
Ask:
Aktienkurse zur Mplx LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 58,80 | 58,94 | 58,03 | 58,65 | -0,02% | 23.533,00 |
| 05.03.2026 | 58,81 | 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 |