53,630$
0,32%
Echtzeit-Aktienkurs Mplx LP
Bid:
Ask:
Aktienkurse zur Mplx LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 54,30 | 54,34 | 52,56 | 53,24 | -1,52% | 1.829.636,00 |
| 21.11.2025 | 53,48 | 54,24 | 53,40 | 54,06 | 1,08% | 1.364.837,00 |
| 20.11.2025 | 53,41 | 54,08 | 53,15 | 53,48 | 0,30% | 1.388.552,00 |
| 19.11.2025 | 52,90 | 53,38 | 52,31 | 53,32 | 0,85% | 1.103.487,00 |
| 18.11.2025 | 52,61 | 53,14 | 52,55 | 52,87 | 0,13% | 1.617.212,00 |
| 17.11.2025 | 53,28 | 53,31 | 52,67 | 52,80 | -0,77% | 1.252.651,00 |
| 14.11.2025 | 52,27 | 53,30 | 51,93 | 53,21 | 2,43% | 1.954.041,00 |
| 13.11.2025 | 52,45 | 52,86 | 51,79 | 51,95 | -0,99% | 1.878.288,00 |
| 12.11.2025 | 52,04 | 52,48 | 51,80 | 52,47 | 0,83% | 1.482.724,00 |
| 11.11.2025 | 51,68 | 52,23 | 51,61 | 52,04 | 0,50% | 1.220.034,00 |
| 10.11.2025 | 51,37 | 51,79 | 51,03 | 51,78 | 0,99% | 2.466.514,00 |
| 07.11.2025 | 50,52 | 51,33 | 50,22 | 51,27 | -0,50% | 1.682.973,00 |
| 06.11.2025 | 51,70 | 52,03 | 51,48 | 51,53 | -0,10% | 1.937.000,00 |
| 05.11.2025 | 51,09 | 52,07 | 50,90 | 51,58 | 0,74% | 2.639.216,00 |
| 04.11.2025 | 51,37 | 51,69 | 50,37 | 51,20 | 0,69% | 3.202.587,00 |
| 03.11.2025 | 51,00 | 51,16 | 50,67 | 50,85 | 0,18% | 2.621.236,00 |
| 31.10.2025 | 50,77 | 50,88 | 50,26 | 50,76 | 0,38% | 1.376.416,00 |
| 30.10.2025 | 50,55 | 50,82 | 50,33 | 50,57 | 0,56% | 1.265.518,00 |
| 29.10.2025 | 50,79 | 50,93 | 50,22 | 50,29 | -0,95% | 1.821.746,00 |
| 28.10.2025 | 50,82 | 50,84 | 50,51 | 50,77 | -0,10% | 1.278.259,00 |
| 27.10.2025 | 50,53 | 50,88 | 50,30 | 50,82 | 0,73% | 869.143,00 |
| 24.10.2025 | 51,00 | 51,00 | 50,12 | 50,45 | -0,85% | 1.324.730,00 |
| 23.10.2025 | 50,90 | 50,98 | 50,57 | 50,88 | 0,57% | 1.687.209,00 |
| 22.10.2025 | 49,71 | 50,73 | 49,71 | 50,59 | 1,98% | 1.766.181,00 |
| 21.10.2025 | 49,64 | 49,80 | 49,43 | 49,61 | -0,02% | 796.527,00 |
| 20.10.2025 | 49,00 | 49,83 | 49,00 | 49,62 | 1,43% | 1.694.240,00 |
| 17.10.2025 | 48,50 | 49,06 | 48,38 | 48,92 | 0,80% | 1.268.088,00 |
| 16.10.2025 | 49,35 | 49,38 | 48,29 | 48,53 | -1,60% | 1.750.502,00 |
| 15.10.2025 | 49,15 | 49,88 | 49,04 | 49,32 | 0,76% | 1.547.190,00 |
| 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 |