49,590$
1,31%
Echtzeit-Aktienkurs Mplx LP
Bid:
Ask:
Aktienkurse zur Mplx LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 49,54 | 49,87 | 49,50 | 49,59 | 1,31% | 35.169,00 |
| 14.10.2025 | 47,94 | 49,09 | 47,94 | 48,95 | 0,68% | 1.070.936,00 |
| 13.10.2025 | 48,07 | 48,67 | 47,96 | 48,62 | 1,72% | 1.241.626,00 |
| 10.10.2025 | 48,04 | 48,48 | 47,80 | 47,80 | -1,01% | 1.875.181,00 |
| 09.10.2025 | 48,92 | 48,99 | 48,08 | 48,29 | -1,13% | 2.195.621,00 |
| 08.10.2025 | 48,96 | 49,07 | 48,40 | 48,84 | -0,53% | 1.391.902,00 |
| 07.10.2025 | 49,06 | 49,30 | 48,81 | 49,10 | -0,14% | 1.793.675,00 |
| 06.10.2025 | 49,70 | 49,77 | 49,06 | 49,17 | -0,91% | 1.515.824,00 |
| 03.10.2025 | 49,70 | 50,17 | 49,49 | 49,62 | 0,22% | 240.031,00 |
| 02.10.2025 | 49,70 | 49,78 | 49,41 | 49,51 | -0,38% | 1.284.913,00 |
| 01.10.2025 | 49,99 | 50,05 | 49,55 | 49,70 | -0,50% | 1.359.857,00 |
| 30.09.2025 | 50,00 | 50,24 | 49,60 | 49,95 | -0,22% | 2.417.369,00 |
| 29.09.2025 | 51,18 | 51,19 | 49,86 | 50,06 | -2,38% | 2.239.155,00 |
| 26.09.2025 | 51,35 | 51,77 | 51,23 | 51,28 | -0,16% | 833.544,00 |
| 25.09.2025 | 51,10 | 51,65 | 50,70 | 51,36 | 0,47% | 3.177.761,00 |
| 24.09.2025 | 50,22 | 51,42 | 50,21 | 51,12 | 1,97% | 1.455.964,00 |
| 23.09.2025 | 50,12 | 50,23 | 49,97 | 50,13 | 0,18% | 1.119.346,00 |
| 22.09.2025 | 50,39 | 50,40 | 49,91 | 50,04 | -0,58% | 1.243.242,00 |
| 19.09.2025 | 50,58 | 50,87 | 50,28 | 50,33 | -0,83% | 1.576.261,00 |
| 18.09.2025 | 51,00 | 51,30 | 50,58 | 50,75 | -0,51% | 1.114.755,00 |
| 17.09.2025 | 51,18 | 51,33 | 50,86 | 51,01 | -0,10% | 981.189,00 |
| 16.09.2025 | 51,31 | 51,54 | 50,84 | 51,06 | -0,31% | 816.815,00 |
| 15.09.2025 | 51,15 | 51,60 | 51,08 | 51,22 | 0,27% | 2.429.240,00 |
| 12.09.2025 | 50,95 | 51,09 | 50,70 | 51,08 | 0,47% | 1.383.080,00 |
| 11.09.2025 | 49,92 | 50,90 | 49,89 | 50,84 | 2,05% | 1.580.292,00 |
| 10.09.2025 | 50,16 | 50,67 | 49,81 | 49,82 | -0,42% | 1.621.115,00 |
| 09.09.2025 | 50,00 | 50,44 | 50,00 | 50,03 | -0,22% | 874.196,00 |
| 08.09.2025 | 50,50 | 50,67 | 49,97 | 50,14 | -0,73% | 1.231.104,00 |
| 05.09.2025 | 50,80 | 50,96 | 49,97 | 50,51 | -0,59% | 1.323.560,00 |
| 04.09.2025 | 50,97 | 51,49 | 50,78 | 50,81 | -0,14% | 1.141.962,00 |
| 03.09.2025 | 51,10 | 51,23 | 50,74 | 50,88 | -0,18% | 1.238.065,00 |
| 02.09.2025 | 50,75 | 51,14 | 50,66 | 50,97 | 0,20% | 1.482.949,00 |
| 29.08.2025 | 50,64 | 51,05 | 50,52 | 50,87 | 0,87% | 1.341.117,00 |
| 28.08.2025 | 50,12 | 50,52 | 49,90 | 50,43 | 0,78% | 1.390.849,00 |
| 27.08.2025 | 50,98 | 51,09 | 50,04 | 50,04 | -1,44% | 1.639.512,00 |
| 26.08.2025 | 50,45 | 50,81 | 49,91 | 50,77 | 0,87% | 1.106.945,00 |
| 25.08.2025 | 50,73 | 50,83 | 50,26 | 50,33 | -0,79% | 757.766,00 |
| 22.08.2025 | 50,52 | 50,88 | 50,50 | 50,73 | 0,50% | 753.475,00 |
| 21.08.2025 | 50,45 | 50,82 | 50,30 | 50,48 | -0,04% | 690.173,00 |
| 20.08.2025 | 49,82 | 50,63 | 49,80 | 50,50 | 1,75% | 1.046.179,00 |
| 19.08.2025 | 49,50 | 49,63 | 49,15 | 49,63 | 0,42% | 1.144.025,00 |
| 18.08.2025 | 50,00 | 50,10 | 49,22 | 49,42 | -1,16% | 1.696.271,00 |
| 15.08.2025 | 50,39 | 50,85 | 49,97 | 50,00 | -0,32% | 2.094.563,00 |
| 14.08.2025 | 49,78 | 50,23 | 49,65 | 50,16 | 0,93% | 2.448.243,00 |
| 13.08.2025 | 49,85 | 49,89 | 49,40 | 49,70 | -0,30% | 1.418.176,00 |
| 12.08.2025 | 50,12 | 50,45 | 49,69 | 49,85 | -0,70% | 1.795.636,00 |
| 11.08.2025 | 50,33 | 50,44 | 49,92 | 50,20 | -0,42% | 1.572.899,00 |
| 08.08.2025 | 50,47 | 51,06 | 50,34 | 50,41 | -2,15% | 1.843.891,00 |
| 07.08.2025 | 51,65 | 52,00 | 51,41 | 51,52 | 0,41% | 1.160.918,00 |
| 06.08.2025 | 51,17 | 51,99 | 51,01 | 51,31 | 0,88% | 1.721.312,00 |
| 05.08.2025 | 52,46 | 52,92 | 50,75 | 50,86 | -3,51% | 2.898.120,00 |
| 04.08.2025 | 52,27 | 52,82 | 52,02 | 52,71 | 1,66% | 1.716.031,00 |
| 01.08.2025 | 52,55 | 52,55 | 51,60 | 51,85 | -1,24% | 1.331.610,00 |
| 31.07.2025 | 52,14 | 52,93 | 52,14 | 52,50 | 0,83% | 1.318.031,00 |
| 30.07.2025 | 51,80 | 53,10 | 51,70 | 52,07 | 0,58% | 1.888.915,00 |
| 29.07.2025 | 51,12 | 52,12 | 51,01 | 51,77 | 1,53% | 1.502.156,00 |
| 28.07.2025 | 51,15 | 51,27 | 50,69 | 50,99 | 0,08% | 1.093.777,00 |
| 25.07.2025 | 51,50 | 51,50 | 50,75 | 50,95 | -0,72% | 1.274.213,00 |
| 24.07.2025 | 51,04 | 51,52 | 50,80 | 51,32 | 0,77% | 922.033,00 |
| 23.07.2025 | 50,44 | 51,12 | 50,44 | 50,93 | 0,95% | 664.623,00 |
| 22.07.2025 | 50,25 | 50,87 | 50,15 | 50,45 | 0,38% | 1.077.475,00 |
| 21.07.2025 | 51,01 | 51,01 | 50,13 | 50,26 | -1,06% | 1.101.544,00 |
| 18.07.2025 | 50,56 | 51,19 | 50,44 | 50,80 | 0,55% | 1.362.260,00 |
| 17.07.2025 | 50,45 | 50,58 | 50,06 | 50,52 | 0,10% | 957.383,00 |
| 16.07.2025 | 50,60 | 50,90 | 50,14 | 50,47 | -0,47% | 986.531,00 |
| 15.07.2025 | 50,88 | 50,95 | 50,12 | 50,71 | -0,47% | 1.134.948,00 |
| 14.07.2025 | 50,75 | 51,04 | 50,55 | 50,95 | 0,57% | 893.519,00 |
| 11.07.2025 | 50,46 | 50,89 | 50,33 | 50,66 | 0,40% | 1.077.869,00 |
| 10.07.2025 | 50,61 | 50,70 | 50,13 | 50,46 | -0,59% | 894.374,00 |
| 09.07.2025 | 50,87 | 50,96 | 50,55 | 50,76 | -0,39% | 1.078.987,00 |
| 08.07.2025 | 50,88 | 51,07 | 50,53 | 50,96 | 0,43% | 848.760,00 |
| 07.07.2025 | 50,85 | 51,33 | 50,58 | 50,74 | -0,59% | 870.573,00 |
| 03.07.2025 | 51,12 | 51,33 | 50,73 | 51,04 | -0,02% | 471.419,00 |
| 02.07.2025 | 50,91 | 51,27 | 50,46 | 51,05 | 0,51% | 775.625,00 |
| 01.07.2025 | 51,51 | 51,61 | 50,73 | 50,79 | -1,40% | 1.768.280,00 |
| 30.06.2025 | 51,35 | 51,81 | 51,18 | 51,51 | -0,19% | 992.315,00 |
| 27.06.2025 | 51,21 | 51,74 | 51,05 | 51,61 | 0,76% | 1.284.219,00 |
| 26.06.2025 | 51,69 | 52,00 | 50,87 | 51,22 | -1,42% | 2.292.279,00 |
| 25.06.2025 | 52,00 | 52,16 | 51,24 | 51,96 | 0,23% | 1.274.251,00 |
| 24.06.2025 | 51,19 | 52,13 | 51,02 | 51,84 | 1,39% | 1.114.169,00 |
| 23.06.2025 | 51,63 | 51,79 | 50,73 | 51,13 | -0,49% | 1.392.500,00 |
| 20.06.2025 | 51,44 | 51,60 | 51,02 | 51,38 | -0,06% | 1.715.568,00 |
| 18.06.2025 | 51,51 | 51,96 | 51,01 | 51,41 | -0,08% | 836.306,00 |
| 17.06.2025 | 52,00 | 52,31 | 51,39 | 51,45 | -0,12% | 962.580,00 |
| 16.06.2025 | 52,00 | 52,30 | 51,35 | 51,51 | -0,71% | 1.073.506,00 |
| 13.06.2025 | 52,17 | 52,40 | 51,46 | 51,88 | 0,02% | 2.199.240,00 |
| 12.06.2025 | 51,78 | 51,88 | 51,36 | 51,87 | 0,43% | 594.497,00 |
| 11.06.2025 | 51,29 | 51,85 | 51,11 | 51,65 | 1,41% | 1.108.008,00 |
| 10.06.2025 | 51,26 | 51,58 | 50,66 | 50,93 | -0,25% | 1.100.876,00 |
| 09.06.2025 | 51,53 | 51,58 | 50,90 | 51,06 | -0,51% | 1.743.275,00 |
| 06.06.2025 | 51,50 | 51,76 | 51,16 | 51,32 | 0,04% | 821.680,00 |
| 05.06.2025 | 51,23 | 51,54 | 50,98 | 51,30 | 0,53% | 880.683,00 |
| 04.06.2025 | 51,82 | 52,16 | 50,88 | 51,03 | -1,49% | 925.953,00 |
| 03.06.2025 | 51,39 | 52,17 | 51,12 | 51,80 | 0,78% | 1.030.227,00 |
| 02.06.2025 | 51,40 | 51,57 | 50,91 | 51,40 | 0,78% | 942.891,00 |
| 30.05.2025 | 50,86 | 51,63 | 50,74 | 51,00 | 0,18% | 1.329.622,00 |
| 29.05.2025 | 50,90 | 50,98 | 50,41 | 50,91 | 0,10% | 856.977,00 |
| 28.05.2025 | 51,28 | 51,38 | 50,64 | 50,86 | -0,59% | 707.356,00 |
| 27.05.2025 | 51,30 | 51,55 | 50,88 | 51,16 | 1,09% | 901.692,00 |
| 23.05.2025 | 50,09 | 50,83 | 50,00 | 50,61 | 0,58% | 1.033.306,00 |