53,600$
-3,09%
Echtzeit-Aktienkurs Sunoco LP
Bid:
Ask:
Aktienkurse zur Sunoco LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 55,01 | 55,01 | 53,42 | 53,54 | -3,21% | 89.688,00 |
| 31.07.2025 | 54,09 | 55,63 | 54,09 | 55,31 | 1,04% | 254.427,00 |
| 30.07.2025 | 54,58 | 54,95 | 54,37 | 54,74 | -0,64% | 128.041,00 |
| 29.07.2025 | 53,78 | 55,12 | 53,68 | 55,09 | 2,84% | 349.016,00 |
| 28.07.2025 | 53,52 | 53,98 | 53,25 | 53,57 | 0,11% | 439.618,00 |
| 25.07.2025 | 53,62 | 53,62 | 52,81 | 53,51 | 0,06% | 202.240,00 |
| 24.07.2025 | 52,45 | 53,60 | 52,11 | 53,48 | 1,73% | 352.942,00 |
| 23.07.2025 | 52,82 | 53,11 | 52,50 | 52,57 | -0,28% | 371.658,00 |
| 22.07.2025 | 52,20 | 52,82 | 52,08 | 52,72 | 0,46% | 375.381,00 |
| 21.07.2025 | 53,35 | 53,35 | 52,15 | 52,48 | -1,61% | 276.694,00 |
| 18.07.2025 | 52,04 | 53,37 | 52,04 | 53,34 | 2,58% | 499.039,00 |
| 17.07.2025 | 51,90 | 52,30 | 51,56 | 52,00 | 0,08% | 459.308,00 |
| 16.07.2025 | 53,09 | 53,09 | 51,86 | 51,96 | -2,11% | 394.021,00 |
| 15.07.2025 | 53,11 | 53,52 | 52,50 | 53,08 | -1,01% | 249.871,00 |
| 14.07.2025 | 53,02 | 53,63 | 52,80 | 53,62 | 0,17% | 377.779,00 |
| 11.07.2025 | 52,58 | 53,53 | 52,38 | 53,53 | 1,52% | 377.327,00 |
| 10.07.2025 | 52,95 | 53,19 | 52,34 | 52,73 | -0,64% | 332.660,00 |
| 09.07.2025 | 52,80 | 53,11 | 52,40 | 53,07 | 0,70% | 319.757,00 |
| 08.07.2025 | 53,27 | 53,61 | 52,50 | 52,70 | -1,16% | 395.957,00 |
| 07.07.2025 | 54,52 | 54,78 | 53,09 | 53,32 | -3,11% | 338.589,00 |
| 03.07.2025 | 54,00 | 55,03 | 54,00 | 55,03 | 1,07% | 251.974,00 |
| 02.07.2025 | 53,48 | 54,50 | 53,08 | 54,45 | 2,60% | 278.201,00 |
| 01.07.2025 | 53,75 | 53,80 | 52,75 | 53,07 | -0,97% | 190.004,00 |
| 30.06.2025 | 54,00 | 54,40 | 53,52 | 53,59 | -1,33% | 408.728,00 |
| 27.06.2025 | 53,32 | 54,35 | 53,29 | 54,31 | 2,05% | 523.908,00 |
| 26.06.2025 | 51,55 | 53,30 | 51,55 | 53,22 | 3,44% | 446.781,00 |
| 25.06.2025 | 52,64 | 52,99 | 51,45 | 51,45 | -2,56% | 399.112,00 |
| 24.06.2025 | 52,78 | 53,70 | 52,67 | 52,80 | -0,71% | 302.315,00 |
| 23.06.2025 | 53,54 | 53,99 | 52,56 | 53,18 | -0,62% | 245.412,00 |
| 20.06.2025 | 53,12 | 53,71 | 52,83 | 53,51 | 0,56% | 469.321,00 |
| 18.06.2025 | 52,69 | 53,48 | 51,95 | 53,21 | 1,45% | 429.637,00 |
| 17.06.2025 | 53,16 | 53,28 | 52,19 | 52,45 | -0,93% | 694.453,00 |
| 16.06.2025 | 53,23 | 53,99 | 52,39 | 52,94 | -0,53% | 321.864,00 |
| 13.06.2025 | 54,43 | 54,44 | 53,05 | 53,22 | -1,55% | 750.238,00 |
| 12.06.2025 | 53,50 | 54,06 | 53,13 | 54,06 | 1,03% | 262.574,00 |
| 11.06.2025 | 53,47 | 53,78 | 52,62 | 53,51 | 0,45% | 454.629,00 |
| 10.06.2025 | 52,70 | 53,36 | 52,55 | 53,27 | 1,56% | 319.443,00 |
| 09.06.2025 | 54,17 | 54,41 | 52,32 | 52,45 | -2,53% | 629.551,00 |
| 06.06.2025 | 54,12 | 54,62 | 53,74 | 53,81 | -0,22% | 357.968,00 |
| 05.06.2025 | 53,50 | 54,20 | 53,00 | 53,93 | 1,28% | 504.104,00 |
| 04.06.2025 | 54,31 | 54,31 | 53,02 | 53,25 | -2,04% | 725.471,00 |
| 03.06.2025 | 53,52 | 54,58 | 53,20 | 54,36 | 1,32% | 335.030,00 |
| 02.06.2025 | 54,20 | 54,75 | 53,24 | 53,65 | -0,54% | 292.924,00 |
| 30.05.2025 | 55,00 | 55,12 | 53,75 | 53,94 | -2,16% | 482.518,00 |
| 29.05.2025 | 54,63 | 56,07 | 54,63 | 55,13 | -0,14% | 355.186,00 |
| 28.05.2025 | 56,07 | 56,16 | 55,10 | 55,21 | -1,69% | 188.207,00 |
| 27.05.2025 | 55,80 | 56,22 | 55,19 | 56,16 | 1,76% | 304.350,00 |
| 23.05.2025 | 54,89 | 55,52 | 54,82 | 55,19 | 0,53% | 220.034,00 |
| 22.05.2025 | 55,14 | 55,54 | 54,58 | 54,90 | -0,53% | 245.779,00 |
| 21.05.2025 | 55,95 | 56,22 | 55,00 | 55,19 | -1,41% | 353.139,00 |
| 20.05.2025 | 57,16 | 57,31 | 55,60 | 55,98 | -1,88% | 446.121,00 |
| 19.05.2025 | 56,30 | 57,05 | 55,83 | 57,05 | 1,17% | 206.300,00 |
| 16.05.2025 | 56,70 | 57,61 | 56,00 | 56,39 | -1,64% | 303.737,00 |
| 15.05.2025 | 56,97 | 57,71 | 56,54 | 57,33 | 0,49% | 261.114,00 |
| 14.05.2025 | 57,18 | 57,53 | 56,35 | 57,05 | -0,71% | 375.216,00 |
| 13.05.2025 | 55,25 | 57,50 | 55,21 | 57,46 | 3,48% | 381.198,00 |
| 12.05.2025 | 55,95 | 56,49 | 55,30 | 55,53 | 0,38% | 402.486,00 |
| 09.05.2025 | 55,50 | 55,79 | 54,38 | 55,32 | -2,09% | 542.282,00 |
| 08.05.2025 | 56,06 | 57,00 | 55,58 | 56,50 | -0,09% | 767.156,00 |
| 07.05.2025 | 53,92 | 56,55 | 53,28 | 56,55 | 5,23% | 639.474,00 |
| 06.05.2025 | 54,50 | 55,34 | 52,75 | 53,74 | -1,52% | 745.970,00 |
| 05.05.2025 | 57,08 | 57,08 | 53,50 | 54,57 | -5,82% | 2.007.904,00 |
| 02.05.2025 | 57,68 | 57,94 | 57,16 | 57,94 | 1,60% | 260.163,00 |
| 01.05.2025 | 57,94 | 58,50 | 57,00 | 57,03 | -1,93% | 205.112,00 |
| 30.04.2025 | 58,91 | 59,42 | 57,45 | 58,15 | -1,64% | 254.697,00 |
| 29.04.2025 | 58,72 | 59,88 | 58,63 | 59,12 | 0,66% | 298.366,00 |
| 28.04.2025 | 58,75 | 59,37 | 58,50 | 58,73 | -0,32% | 205.694,00 |
| 25.04.2025 | 58,27 | 59,08 | 58,02 | 58,92 | 0,26% | 110.893,00 |
| 24.04.2025 | 58,53 | 59,64 | 58,37 | 58,77 | -0,68% | 183.084,00 |
| 23.04.2025 | 59,00 | 59,25 | 58,03 | 59,17 | 1,04% | 224.029,00 |
| 22.04.2025 | 56,99 | 58,56 | 56,99 | 58,56 | 3,17% | 373.750,00 |
| 21.04.2025 | 56,87 | 56,87 | 55,60 | 56,76 | -0,80% | 382.256,00 |
| 17.04.2025 | 56,92 | 58,05 | 56,53 | 57,22 | 0,81% | 230.142,00 |
| 16.04.2025 | 56,26 | 57,34 | 55,93 | 56,76 | 0,69% | 233.008,00 |
| 15.04.2025 | 55,17 | 56,79 | 55,00 | 56,37 | 2,72% | 295.077,00 |
| 14.04.2025 | 54,56 | 55,33 | 53,80 | 54,88 | 1,87% | 362.242,00 |
| 11.04.2025 | 52,03 | 53,96 | 51,10 | 53,87 | 3,54% | 343.268,00 |
| 10.04.2025 | 51,98 | 53,07 | 50,00 | 52,03 | -1,68% | 474.858,00 |
| 09.04.2025 | 49,35 | 53,71 | 48,41 | 52,92 | 5,04% | 682.411,00 |
| 08.04.2025 | 53,60 | 54,21 | 49,69 | 50,38 | -3,19% | 501.197,00 |
| 07.04.2025 | 50,00 | 53,08 | 48,00 | 52,04 | -1,51% | 1.216.526,00 |
| 04.04.2025 | 55,57 | 55,75 | 51,69 | 52,84 | -7,30% | 669.153,00 |
| 03.04.2025 | 58,16 | 58,24 | 56,65 | 57,00 | -3,60% | 365.589,00 |
| 02.04.2025 | 58,52 | 59,23 | 58,30 | 59,13 | 0,60% | 131.086,00 |
| 01.04.2025 | 58,06 | 58,79 | 57,37 | 58,78 | 1,24% | 116.972,00 |
| 31.03.2025 | 59,00 | 59,20 | 57,67 | 58,06 | -1,93% | 184.877,00 |
| 28.03.2025 | 58,50 | 59,21 | 58,01 | 59,20 | 1,02% | 259.702,00 |
| 27.03.2025 | 57,52 | 58,60 | 57,41 | 58,60 | 1,26% | 311.804,00 |
| 26.03.2025 | 57,37 | 57,96 | 56,91 | 57,87 | 0,84% | 209.260,00 |
| 25.03.2025 | 56,96 | 57,80 | 56,34 | 57,39 | 0,68% | 273.862,00 |
| 24.03.2025 | 56,73 | 57,59 | 56,22 | 57,00 | 0,46% | 351.082,00 |
| 21.03.2025 | 57,97 | 58,11 | 56,66 | 56,74 | -1,94% | 948.594,00 |
| 20.03.2025 | 58,46 | 58,76 | 57,58 | 57,86 | -1,13% | 269.645,00 |
| 19.03.2025 | 58,72 | 59,20 | 57,94 | 58,52 | 0,12% | 321.306,00 |
| 18.03.2025 | 59,00 | 59,25 | 58,05 | 58,45 | -0,37% | 186.284,00 |
| 17.03.2025 | 57,70 | 59,30 | 57,56 | 58,67 | 1,40% | 254.009,00 |
| 14.03.2025 | 57,79 | 58,39 | 57,58 | 57,86 | 0,75% | 398.427,00 |
| 13.03.2025 | 57,50 | 58,27 | 57,33 | 57,43 | -0,35% | 401.399,00 |
| 12.03.2025 | 58,22 | 58,25 | 57,60 | 57,63 | -1,05% | 275.416,00 |
| 11.03.2025 | 58,43 | 58,91 | 57,51 | 58,24 | 0,31% | 491.479,00 |