51,075$
0,05%
Echtzeit-Aktienkurs Mplx LP
Bid:
Ask:
Aktienkurse zur Mplx LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 50,25 | 50,66 | 50,12 | 50,32 | -0,65% | 1.135.252,00 |
| 21.05.2025 | 51,36 | 51,48 | 50,64 | 50,65 | -1,42% | 1.159.640,00 |
| 20.05.2025 | 51,73 | 51,85 | 51,20 | 51,38 | -0,89% | 646.209,00 |
| 19.05.2025 | 51,69 | 51,87 | 51,36 | 51,84 | -0,50% | 1.133.705,00 |
| 16.05.2025 | 51,86 | 52,38 | 51,60 | 52,10 | 0,89% | 1.370.743,00 |
| 15.05.2025 | 50,40 | 51,71 | 50,35 | 51,64 | 2,20% | 1.202.175,00 |
| 14.05.2025 | 50,51 | 50,73 | 49,96 | 50,53 | 0,18% | 1.062.069,00 |
| 13.05.2025 | 49,13 | 50,75 | 48,97 | 50,44 | 3,02% | 1.984.365,00 |
| 12.05.2025 | 50,00 | 50,20 | 48,68 | 48,96 | -0,33% | 1.569.786,00 |
| 09.05.2025 | 49,10 | 49,39 | 48,67 | 49,12 | -1,27% | 1.254.416,00 |
| 08.05.2025 | 49,58 | 50,18 | 49,19 | 49,75 | 1,02% | 2.428.600,00 |
| 07.05.2025 | 50,12 | 50,47 | 48,81 | 49,25 | -1,08% | 2.098.722,00 |
| 06.05.2025 | 50,68 | 51,77 | 49,17 | 49,79 | -1,66% | 2.240.092,00 |
| 05.05.2025 | 51,85 | 51,85 | 50,58 | 50,63 | -2,39% | 1.867.879,00 |
| 02.05.2025 | 51,48 | 52,04 | 51,03 | 51,87 | 1,99% | 1.327.761,00 |
| 01.05.2025 | 51,10 | 51,70 | 50,57 | 50,86 | -0,14% | 1.928.726,00 |
| 30.04.2025 | 51,28 | 51,50 | 50,25 | 50,93 | -2,19% | 1.647.562,00 |
| 29.04.2025 | 52,44 | 52,63 | 51,68 | 52,07 | -0,69% | 877.495,00 |
| 28.04.2025 | 52,60 | 52,73 | 51,72 | 52,43 | -0,25% | 1.189.765,00 |
| 25.04.2025 | 52,60 | 52,71 | 51,80 | 52,56 | 0,08% | 908.681,00 |
| 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 |