43,060$
1,53%
Echtzeit-Aktienkurs Mplx LP
Bid:
Ask:
Aktienkurse zur Mplx LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 42,45 | 43,25 | 42,45 | 43,09 | 1,60% | 2.260.694,00 |
| 25.07.2024 | 42,77 | 43,13 | 42,41 | 42,41 | -0,49% | 1.163.932,00 |
| 24.07.2024 | 42,99 | 43,10 | 42,58 | 42,62 | -0,91% | 1.686.011,00 |
| 23.07.2024 | 43,35 | 43,40 | 42,93 | 43,01 | -0,69% | 1.221.778,00 |
| 22.07.2024 | 43,08 | 43,42 | 42,84 | 43,31 | 0,46% | 1.156.047,00 |
| 19.07.2024 | 42,86 | 43,24 | 42,76 | 43,11 | 0,68% | 969.491,00 |
| 18.07.2024 | 42,75 | 42,98 | 42,68 | 42,82 | 0,26% | 855.460,00 |
| 17.07.2024 | 42,40 | 42,74 | 42,29 | 42,71 | 1,14% | 1.377.490,00 |
| 16.07.2024 | 42,30 | 42,59 | 42,05 | 42,23 | -0,31% | 2.199.850,00 |
| 15.07.2024 | 42,11 | 42,50 | 42,01 | 42,36 | 1,07% | 889.517,00 |
| 12.07.2024 | 41,93 | 42,13 | 41,89 | 41,91 | 0,24% | 1.181.519,00 |
| 11.07.2024 | 42,00 | 42,00 | 41,60 | 41,81 | -0,05% | 1.331.238,00 |
| 10.07.2024 | 42,06 | 42,06 | 41,70 | 41,83 | -0,66% | 3.560.632,00 |
| 09.07.2024 | 42,34 | 42,39 | 41,94 | 42,11 | -0,52% | 1.160.727,00 |
| 08.07.2024 | 42,44 | 42,63 | 42,18 | 42,33 | -0,38% | 957.554,00 |
| 05.07.2024 | 42,87 | 42,88 | 42,40 | 42,49 | -0,91% | 828.289,00 |
| 03.07.2024 | 42,75 | 43,07 | 42,75 | 42,88 | 0,37% | 586.278,00 |
| 02.07.2024 | 42,88 | 42,90 | 42,54 | 42,72 | -0,37% | 1.265.308,00 |
| 01.07.2024 | 43,00 | 43,00 | 42,52 | 42,88 | 0,68% | 1.061.625,00 |
| 28.06.2024 | 42,50 | 42,89 | 42,31 | 42,59 | 0,57% | 796.289,00 |
| 27.06.2024 | 42,41 | 42,70 | 42,08 | 42,35 | -0,12% | 1.416.648,00 |
| 26.06.2024 | 42,48 | 42,48 | 41,91 | 42,40 | -0,07% | 1.596.728,00 |
| 25.06.2024 | 42,23 | 42,72 | 42,09 | 42,43 | 0,38% | 1.337.942,00 |
| 24.06.2024 | 41,45 | 42,41 | 41,45 | 42,27 | 2,05% | 1.426.803,00 |
| 21.06.2024 | 41,25 | 41,56 | 41,17 | 41,42 | 0,61% | 1.779.713,00 |
| 20.06.2024 | 40,85 | 41,25 | 40,81 | 41,17 | 0,88% | 1.255.994,00 |
| 18.06.2024 | 41,17 | 41,26 | 40,71 | 40,81 | -0,49% | 1.184.437,00 |
| 17.06.2024 | 41,05 | 41,19 | 40,82 | 41,01 | -0,24% | 1.067.503,00 |
| 14.06.2024 | 41,09 | 41,34 | 40,94 | 41,11 | -0,05% | 1.265.880,00 |
| 13.06.2024 | 41,05 | 41,30 | 40,92 | 41,13 | -0,10% | 2.865.935,00 |
| 12.06.2024 | 41,22 | 41,31 | 41,04 | 41,17 | 0,05% | 1.062.536,00 |
| 11.06.2024 | 41,32 | 41,36 | 41,07 | 41,15 | -0,19% | 703.635,00 |
| 10.06.2024 | 41,06 | 41,34 | 40,94 | 41,23 | 0,44% | 1.788.638,00 |
| 07.06.2024 | 40,85 | 41,25 | 40,79 | 41,05 | 0,71% | 1.155.154,00 |
| 06.06.2024 | 40,62 | 40,92 | 40,60 | 40,76 | 0,12% | 987.875,00 |
| 05.06.2024 | 40,67 | 40,80 | 40,31 | 40,71 | -0,02% | 1.107.705,00 |
| 04.06.2024 | 40,20 | 40,72 | 40,04 | 40,72 | 0,69% | 1.295.283,00 |
| 03.06.2024 | 40,65 | 40,65 | 40,09 | 40,44 | -0,59% | 1.129.870,00 |
| 31.05.2024 | 40,21 | 40,68 | 40,20 | 40,68 | 1,17% | 931.613,00 |
| 30.05.2024 | 40,25 | 40,38 | 40,14 | 40,21 | -0,10% | 906.234,00 |
| 29.05.2024 | 40,51 | 40,57 | 40,10 | 40,25 | -0,47% | 994.033,00 |
| 28.05.2024 | 40,30 | 40,47 | 40,15 | 40,44 | 0,57% | 2.052.776,00 |
| 24.05.2024 | 40,46 | 40,69 | 40,02 | 40,21 | -0,07% | 1.998.034,00 |
| 23.05.2024 | 40,44 | 40,66 | 40,12 | 40,24 | -0,22% | 1.848.884,00 |
| 22.05.2024 | 40,90 | 40,95 | 40,26 | 40,33 | -1,39% | 1.428.455,00 |
| 21.05.2024 | 40,80 | 41,01 | 40,68 | 40,90 | 0,10% | 1.188.313,00 |
| 20.05.2024 | 40,37 | 40,98 | 40,26 | 40,86 | 1,01% | 2.467.321,00 |
| 17.05.2024 | 40,30 | 40,57 | 40,15 | 40,45 | 0,12% | 2.601.096,00 |
| 16.05.2024 | 40,25 | 40,58 | 40,09 | 40,40 | 0,00% | 3.051.628,00 |
| 15.05.2024 | 40,56 | 40,64 | 40,05 | 40,40 | -0,12% | 3.247.976,00 |
| 14.05.2024 | 41,19 | 41,29 | 39,84 | 40,45 | -1,80% | 5.475.207,00 |
| 13.05.2024 | 41,65 | 41,73 | 41,06 | 41,19 | -0,77% | 1.695.880,00 |
| 10.05.2024 | 41,72 | 41,77 | 41,38 | 41,51 | -0,34% | 1.714.666,00 |
| 09.05.2024 | 41,76 | 41,87 | 41,64 | 41,65 | -0,29% | 1.644.804,00 |
| 08.05.2024 | 41,69 | 41,82 | 41,40 | 41,77 | 0,24% | 1.714.060,00 |
| 07.05.2024 | 41,24 | 41,70 | 41,24 | 41,67 | 0,97% | 1.371.643,00 |
| 06.05.2024 | 41,26 | 41,36 | 41,00 | 41,27 | 0,36% | 1.138.247,00 |
| 03.05.2024 | 41,20 | 41,20 | 40,83 | 41,12 | 0,05% | 1.258.763,00 |
| 02.05.2024 | 40,81 | 41,17 | 40,67 | 41,10 | -1,18% | 1.375.175,00 |
| 01.05.2024 | 41,84 | 41,97 | 41,30 | 41,59 | -0,50% | 2.646.124,00 |
| 30.04.2024 | 42,37 | 42,90 | 41,54 | 41,80 | -0,38% | 3.271.181,00 |
| 29.04.2024 | 42,33 | 42,44 | 41,95 | 41,96 | 0,02% | 2.070.605,00 |
| 26.04.2024 | 41,97 | 42,06 | 41,75 | 41,95 | 0,17% | 2.749.786,00 |
| 25.04.2024 | 41,71 | 42,03 | 41,47 | 41,88 | 0,26% | 1.288.851,00 |
| 24.04.2024 | 41,55 | 41,87 | 41,25 | 41,77 | 0,70% | 2.044.724,00 |
| 23.04.2024 | 41,30 | 41,79 | 41,18 | 41,48 | 0,70% | 2.188.454,00 |
| 22.04.2024 | 40,74 | 41,36 | 40,65 | 41,19 | 1,25% | 1.864.925,00 |
| 19.04.2024 | 40,37 | 41,12 | 40,35 | 40,68 | 1,17% | 3.703.953,00 |
| 18.04.2024 | 40,10 | 40,44 | 40,05 | 40,21 | 0,55% | 1.734.772,00 |
| 17.04.2024 | 39,86 | 40,22 | 39,79 | 39,99 | 0,83% | 2.617.909,00 |
| 16.04.2024 | 39,80 | 40,18 | 39,56 | 39,66 | -0,50% | 5.579.701,00 |
| 15.04.2024 | 40,74 | 40,81 | 39,86 | 39,86 | -1,92% | 2.681.438,00 |
| 12.04.2024 | 41,20 | 41,50 | 40,63 | 40,64 | -1,12% | 2.881.172,00 |
| 11.04.2024 | 41,39 | 41,43 | 41,01 | 41,10 | -0,70% | 1.893.197,00 |
| 10.04.2024 | 41,84 | 41,85 | 41,33 | 41,39 | -0,86% | 1.916.108,00 |
| 09.04.2024 | 42,03 | 42,14 | 41,70 | 41,75 | -0,41% | 1.368.565,00 |
| 08.04.2024 | 42,13 | 42,47 | 41,87 | 41,92 | -0,50% | 1.996.205,00 |
| 05.04.2024 | 42,34 | 42,46 | 42,13 | 42,13 | -0,52% | 1.986.827,00 |
| 04.04.2024 | 42,47 | 42,89 | 42,26 | 42,35 | 0,02% | 2.411.380,00 |
| 03.04.2024 | 41,99 | 42,46 | 41,98 | 42,34 | 1,00% | 1.918.404,00 |
| 02.04.2024 | 41,44 | 41,94 | 41,26 | 41,92 | 1,45% | 1.956.752,00 |
| 01.04.2024 | 41,67 | 41,68 | 41,24 | 41,32 | -0,58% | 1.256.563,00 |
| 28.03.2024 | 41,53 | 41,66 | 41,30 | 41,56 | 0,61% | 1.840.609,00 |
| 27.03.2024 | 40,93 | 41,31 | 40,87 | 41,31 | 1,05% | 2.029.628,00 |
| 26.03.2024 | 40,89 | 40,99 | 40,61 | 40,88 | 0,47% | 1.713.220,00 |
| 25.03.2024 | 40,77 | 40,91 | 40,61 | 40,69 | 0,30% | 1.188.262,00 |
| 22.03.2024 | 40,68 | 40,70 | 40,33 | 40,57 | -0,25% | 1.290.722,00 |
| 21.03.2024 | 40,50 | 40,82 | 40,31 | 40,67 | 0,42% | 1.527.272,00 |
| 20.03.2024 | 40,01 | 40,70 | 39,91 | 40,50 | 0,75% | 2.249.583,00 |
| 19.03.2024 | 40,10 | 40,41 | 40,01 | 40,20 | -0,35% | 2.453.454,00 |
| 18.03.2024 | 40,23 | 40,48 | 40,11 | 40,34 | 0,10% | 1.406.512,00 |
| 15.03.2024 | 40,19 | 40,49 | 40,19 | 40,30 | 0,05% | 2.517.865,00 |
| 14.03.2024 | 40,94 | 41,02 | 40,18 | 40,28 | -1,25% | 2.059.810,00 |
| 13.03.2024 | 40,82 | 41,06 | 40,77 | 40,79 | 0,22% | 1.339.092,00 |
| 12.03.2024 | 40,63 | 40,93 | 40,53 | 40,70 | 0,17% | 1.384.395,00 |
| 11.03.2024 | 40,42 | 40,64 | 40,28 | 40,63 | 0,52% | 1.373.517,00 |
| 08.03.2024 | 40,54 | 40,60 | 40,21 | 40,42 | -0,49% | 1.471.203,00 |
| 07.03.2024 | 40,64 | 40,77 | 40,46 | 40,62 | 0,05% | 1.058.746,00 |
| 06.03.2024 | 40,12 | 40,65 | 40,12 | 40,60 | 1,50% | 1.448.858,00 |
| 05.03.2024 | 39,68 | 40,27 | 39,63 | 40,00 | 1,24% | 2.389.841,00 |