52,230$
-0,55%
Echtzeit-Aktienkurs Mplx LP
Bid:
Ask:
Aktienkurse zur Mplx LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 52,57 | 52,65 | 52,08 | 52,20 | -0,61% | 38.393,00 |
| 24.04.2025 | 51,53 | 52,58 | 51,32 | 52,52 | 2,64% | 1.348.837,00 |
| 23.04.2025 | 51,43 | 51,79 | 50,71 | 51,17 | 1,09% | 1.650.285,00 |
| 22.04.2025 | 50,00 | 51,04 | 49,80 | 50,62 | 2,84% | 1.342.934,00 |
| 21.04.2025 | 50,71 | 50,71 | 48,90 | 49,22 | -2,67% | 1.773.312,00 |
| 17.04.2025 | 50,48 | 51,63 | 50,26 | 50,57 | 0,70% | 1.755.985,00 |
| 16.04.2025 | 50,25 | 51,22 | 50,15 | 50,22 | 0,18% | 1.055.945,00 |
| 15.04.2025 | 49,85 | 50,79 | 49,70 | 50,13 | 1,07% | 1.590.509,00 |
| 14.04.2025 | 49,30 | 49,93 | 48,75 | 49,60 | 2,93% | 1.574.417,00 |
| 11.04.2025 | 47,50 | 48,27 | 46,72 | 48,19 | 1,65% | 1.471.400,00 |
| 10.04.2025 | 48,00 | 48,13 | 46,29 | 47,41 | -1,78% | 2.180.947,00 |
| 09.04.2025 | 46,08 | 49,22 | 45,45 | 48,27 | 3,41% | 4.854.357,00 |
| 08.04.2025 | 49,23 | 49,47 | 46,19 | 46,68 | -1,14% | 2.798.216,00 |
| 07.04.2025 | 46,01 | 49,27 | 44,60 | 47,22 | -2,60% | 5.133.747,00 |
| 04.04.2025 | 50,51 | 50,68 | 47,39 | 48,48 | -7,07% | 6.056.953,00 |
| 03.04.2025 | 52,50 | 53,10 | 52,12 | 52,17 | -3,19% | 2.231.622,00 |
| 02.04.2025 | 53,50 | 54,02 | 53,32 | 53,89 | 0,45% | 842.542,00 |
| 01.04.2025 | 53,50 | 53,69 | 52,81 | 53,65 | 0,24% | 1.178.894,00 |
| 31.03.2025 | 53,77 | 54,00 | 53,17 | 53,52 | -0,96% | 1.107.137,00 |
| 28.03.2025 | 53,75 | 54,21 | 53,38 | 54,04 | 0,67% | 1.181.847,00 |
| 27.03.2025 | 53,72 | 54,12 | 53,45 | 53,68 | -0,07% | 1.759.852,00 |
| 26.03.2025 | 53,36 | 54,52 | 53,31 | 53,72 | 0,67% | 1.972.554,00 |
| 25.03.2025 | 53,94 | 54,06 | 53,31 | 53,36 | -0,98% | 1.109.844,00 |
| 24.03.2025 | 53,82 | 54,46 | 53,77 | 53,89 | 0,35% | 1.512.956,00 |
| 21.03.2025 | 53,88 | 54,00 | 53,40 | 53,70 | -0,68% | 5.143.465,00 |
| 20.03.2025 | 54,38 | 54,38 | 53,81 | 54,07 | -0,52% | 1.515.446,00 |
| 19.03.2025 | 54,59 | 54,74 | 54,12 | 54,35 | -0,18% | 1.653.049,00 |
| 18.03.2025 | 54,85 | 54,87 | 54,27 | 54,45 | -0,37% | 1.762.163,00 |
| 17.03.2025 | 53,56 | 54,87 | 53,42 | 54,65 | 2,48% | 1.884.658,00 |
| 14.03.2025 | 52,45 | 53,51 | 52,28 | 53,33 | 1,81% | 1.984.914,00 |
| 13.03.2025 | 53,35 | 53,50 | 52,34 | 52,38 | -1,36% | 1.421.860,00 |
| 12.03.2025 | 52,75 | 53,55 | 52,40 | 53,10 | 1,12% | 1.485.767,00 |
| 11.03.2025 | 52,28 | 53,05 | 52,02 | 52,51 | 0,31% | 1.877.633,00 |
| 10.03.2025 | 52,21 | 52,75 | 51,73 | 52,35 | -0,66% | 1.745.433,00 |
| 07.03.2025 | 52,32 | 53,04 | 51,46 | 52,70 | 0,73% | 2.388.053,00 |
| 06.03.2025 | 52,50 | 53,07 | 51,62 | 52,32 | -1,36% | 1.888.586,00 |
| 05.03.2025 | 53,03 | 53,39 | 51,93 | 53,04 | -0,06% | 1.829.443,00 |
| 04.03.2025 | 54,14 | 54,16 | 52,14 | 53,07 | -2,19% | 3.192.941,00 |
| 03.03.2025 | 54,25 | 54,79 | 53,88 | 54,26 | 0,65% | 1.632.051,00 |
| 28.02.2025 | 52,06 | 53,91 | 52,03 | 53,91 | 3,20% | 1.981.223,00 |
| 27.02.2025 | 52,93 | 53,01 | 52,16 | 52,24 | -1,17% | 1.336.496,00 |
| 26.02.2025 | 52,88 | 53,37 | 52,42 | 52,86 | 0,00% | 1.614.268,00 |
| 25.02.2025 | 53,16 | 53,20 | 51,88 | 52,86 | -0,55% | 1.706.680,00 |
| 24.02.2025 | 53,58 | 53,58 | 52,23 | 53,15 | -0,43% | 1.727.920,00 |
| 21.02.2025 | 53,75 | 54,16 | 53,16 | 53,38 | -0,85% | 1.479.219,00 |
| 20.02.2025 | 53,88 | 54,32 | 52,91 | 53,84 | 0,20% | 1.962.334,00 |
| 19.02.2025 | 54,51 | 54,74 | 53,57 | 53,73 | -1,65% | 1.808.337,00 |
| 18.02.2025 | 54,13 | 54,68 | 53,90 | 54,63 | 1,49% | 1.484.908,00 |
| 14.02.2025 | 54,00 | 54,52 | 53,71 | 53,83 | 0,22% | 1.749.274,00 |
| 13.02.2025 | 52,63 | 53,76 | 52,43 | 53,71 | 2,03% | 1.876.944,00 |
| 12.02.2025 | 52,90 | 53,41 | 52,46 | 52,64 | -1,02% | 1.142.599,00 |
| 11.02.2025 | 53,80 | 53,95 | 52,93 | 53,18 | -0,73% | 1.231.827,00 |
| 10.02.2025 | 53,55 | 53,95 | 53,31 | 53,57 | 0,73% | 1.971.714,00 |
| 07.02.2025 | 53,55 | 53,81 | 52,84 | 53,18 | -0,69% | 1.567.092,00 |
| 06.02.2025 | 53,87 | 54,18 | 53,20 | 53,55 | -0,50% | 1.503.285,00 |
| 05.02.2025 | 52,65 | 53,93 | 52,65 | 53,82 | 2,26% | 2.646.488,00 |
| 04.02.2025 | 50,44 | 53,24 | 50,14 | 52,63 | 2,37% | 3.132.605,00 |
| 03.02.2025 | 50,38 | 51,85 | 50,30 | 51,41 | -1,15% | 2.606.530,00 |
| 31.01.2025 | 53,25 | 53,32 | 51,94 | 52,01 | -2,53% | 2.909.490,00 |
| 30.01.2025 | 52,00 | 53,55 | 51,84 | 53,36 | 3,21% | 5.256.527,00 |
| 29.01.2025 | 51,66 | 52,18 | 51,55 | 51,70 | 0,27% | 1.045.796,00 |
| 28.01.2025 | 51,45 | 51,64 | 50,83 | 51,56 | 1,50% | 1.426.133,00 |
| 27.01.2025 | 51,48 | 51,75 | 50,25 | 50,80 | -2,08% | 2.425.359,00 |
| 24.01.2025 | 52,09 | 52,50 | 51,82 | 51,88 | 0,00% | 1.202.785,00 |
| 23.01.2025 | 52,20 | 52,81 | 51,83 | 51,88 | -0,12% | 1.422.312,00 |
| 22.01.2025 | 52,99 | 53,15 | 51,90 | 51,94 | -1,33% | 1.694.928,00 |
| 21.01.2025 | 51,48 | 52,76 | 51,46 | 52,64 | 2,91% | 2.388.445,00 |
| 17.01.2025 | 50,75 | 51,24 | 50,68 | 51,15 | 0,67% | 1.277.358,00 |
| 16.01.2025 | 50,06 | 50,91 | 50,00 | 50,81 | 1,24% | 1.200.355,00 |
| 15.01.2025 | 50,20 | 50,65 | 50,14 | 50,19 | 0,86% | 1.381.842,00 |
| 14.01.2025 | 48,91 | 50,06 | 48,79 | 49,76 | 2,05% | 1.715.985,00 |
| 13.01.2025 | 48,57 | 49,34 | 48,50 | 48,76 | 0,85% | 1.722.939,00 |
| 10.01.2025 | 48,60 | 48,84 | 47,90 | 48,35 | -0,27% | 1.459.694,00 |
| 08.01.2025 | 48,04 | 48,49 | 47,65 | 48,48 | 1,25% | 1.174.994,00 |
| 07.01.2025 | 48,74 | 48,82 | 47,77 | 47,88 | -1,32% | 1.701.633,00 |
| 06.01.2025 | 48,70 | 48,95 | 48,41 | 48,52 | 0,00% | 1.030.328,00 |
| 03.01.2025 | 49,45 | 49,45 | 48,41 | 48,52 | -0,25% | 2.021.877,00 |
| 02.01.2025 | 48,00 | 48,95 | 47,90 | 48,64 | 1,63% | 1.499.868,00 |
| 31.12.2024 | 47,75 | 48,15 | 47,70 | 47,86 | 0,36% | 742.455,00 |
| 30.12.2024 | 47,50 | 47,80 | 47,09 | 47,69 | 0,44% | 1.068.835,00 |
| 27.12.2024 | 47,75 | 47,75 | 46,92 | 47,48 | -0,34% | 1.255.096,00 |
| 26.12.2024 | 48,56 | 48,56 | 47,43 | 47,64 | -1,69% | 1.167.427,00 |
| 24.12.2024 | 48,04 | 48,50 | 47,97 | 48,46 | 1,13% | 656.137,00 |
| 23.12.2024 | 47,36 | 48,08 | 46,92 | 47,92 | 1,35% | 1.248.982,00 |
| 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 |