55,470$
3,10%
Echtzeit-Aktienkurs Sunoco LP
Bid:
Ask:
Aktienkurse zur Sunoco LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 54,05 | 55,63 | 53,73 | 55,49 | 3,14% | 682.268,00 |
| 07.01.2026 | 53,12 | 54,33 | 52,63 | 53,80 | 2,22% | 481.148,00 |
| 06.01.2026 | 53,40 | 53,72 | 52,55 | 52,63 | -1,52% | 631.123,00 |
| 05.01.2026 | 53,45 | 53,81 | 52,72 | 53,44 | 1,35% | 464.216,00 |
| 02.01.2026 | 52,50 | 52,82 | 51,64 | 52,73 | 0,61% | 280.371,00 |
| 31.12.2025 | 52,22 | 52,56 | 52,00 | 52,41 | -0,21% | 247.763,00 |
| 30.12.2025 | 52,20 | 52,69 | 52,01 | 52,52 | 0,29% | 306.233,00 |
| 29.12.2025 | 52,50 | 53,29 | 52,05 | 52,37 | -1,24% | 382.141,00 |
| 26.12.2025 | 52,47 | 53,03 | 52,11 | 53,03 | 0,97% | 293.790,00 |
| 24.12.2025 | 52,37 | 52,92 | 52,37 | 52,52 | 0,02% | 173.497,00 |
| 23.12.2025 | 52,60 | 52,98 | 52,37 | 52,51 | -0,28% | 252.886,00 |
| 22.12.2025 | 52,37 | 52,89 | 52,02 | 52,66 | 1,02% | 291.470,00 |
| 19.12.2025 | 52,22 | 52,70 | 51,92 | 52,13 | -0,34% | 619.186,00 |
| 18.12.2025 | 52,54 | 52,99 | 52,10 | 52,31 | -0,68% | 232.144,00 |
| 17.12.2025 | 52,76 | 52,81 | 52,03 | 52,67 | 0,69% | 528.162,00 |
| 16.12.2025 | 53,41 | 53,41 | 52,17 | 52,31 | -2,08% | 573.047,00 |
| 15.12.2025 | 53,82 | 53,82 | 53,21 | 53,42 | -0,71% | 303.317,00 |
| 12.12.2025 | 53,85 | 54,43 | 53,67 | 53,80 | -0,09% | 215.896,00 |
| 11.12.2025 | 53,69 | 54,00 | 53,04 | 53,85 | 0,00% | 490.614,00 |
| 10.12.2025 | 53,15 | 54,11 | 52,76 | 53,85 | 1,39% | 489.019,00 |
| 09.12.2025 | 54,01 | 54,43 | 53,06 | 53,11 | -1,26% | 309.361,00 |
| 08.12.2025 | 54,32 | 54,69 | 53,59 | 53,79 | -1,18% | 251.512,00 |
| 05.12.2025 | 54,55 | 55,34 | 54,15 | 54,43 | -0,29% | 413.802,00 |
| 04.12.2025 | 54,90 | 54,98 | 54,50 | 54,59 | -0,56% | 351.375,00 |
| 03.12.2025 | 54,48 | 55,06 | 54,20 | 54,90 | 1,09% | 232.840,00 |
| 02.12.2025 | 54,90 | 55,73 | 54,31 | 54,31 | -2,53% | 461.876,00 |
| 01.12.2025 | 55,77 | 56,36 | 55,51 | 55,72 | -0,91% | 322.999,00 |
| 28.11.2025 | 56,00 | 56,40 | 55,42 | 56,23 | 0,50% | 166.978,00 |
| 26.11.2025 | 55,50 | 56,15 | 55,12 | 55,95 | 0,81% | 546.708,00 |
| 25.11.2025 | 55,26 | 55,65 | 54,62 | 55,50 | 0,40% | 461.168,00 |
| 24.11.2025 | 55,10 | 55,66 | 54,55 | 55,28 | -0,40% | 408.075,00 |
| 21.11.2025 | 54,55 | 55,65 | 53,93 | 55,50 | 1,65% | 617.125,00 |
| 20.11.2025 | 54,50 | 55,48 | 54,00 | 54,60 | 0,17% | 790.994,00 |
| 19.11.2025 | 54,35 | 55,47 | 53,84 | 54,51 | 0,26% | 852.897,00 |
| 18.11.2025 | 53,58 | 55,24 | 53,06 | 54,37 | 2,03% | 1.245.354,00 |
| 17.11.2025 | 52,86 | 54,21 | 52,54 | 53,29 | 1,50% | 811.638,00 |
| 14.11.2025 | 51,21 | 53,08 | 51,14 | 52,50 | 2,56% | 598.418,00 |
| 13.11.2025 | 51,05 | 51,23 | 50,52 | 51,19 | 0,25% | 754.687,00 |
| 12.11.2025 | 50,39 | 51,34 | 50,20 | 51,06 | 1,79% | 1.348.580,00 |
| 11.11.2025 | 51,50 | 51,70 | 49,98 | 50,16 | -2,18% | 1.139.852,00 |
| 10.11.2025 | 50,70 | 51,44 | 50,16 | 51,28 | 0,94% | 1.386.002,00 |
| 07.11.2025 | 52,64 | 52,64 | 50,46 | 50,80 | -2,76% | 1.509.743,00 |
| 06.11.2025 | 52,75 | 53,50 | 50,79 | 52,24 | -0,59% | 1.592.008,00 |
| 05.11.2025 | 52,41 | 52,57 | 51,40 | 52,55 | 0,31% | 643.664,00 |
| 04.11.2025 | 51,01 | 52,66 | 51,00 | 52,39 | 1,55% | 807.151,00 |
| 03.11.2025 | 52,05 | 52,15 | 50,76 | 51,59 | -1,21% | 853.810,00 |
| 31.10.2025 | 53,02 | 53,46 | 52,00 | 52,22 | -1,81% | 592.623,00 |
| 30.10.2025 | 52,12 | 53,30 | 50,62 | 53,18 | -0,39% | 794.840,00 |
| 29.10.2025 | 53,88 | 54,09 | 53,32 | 53,39 | -0,13% | 354.733,00 |
| 28.10.2025 | 54,27 | 54,49 | 53,31 | 53,46 | -1,09% | 410.816,00 |
| 27.10.2025 | 53,93 | 54,97 | 53,71 | 54,05 | 0,63% | 488.110,00 |
| 24.10.2025 | 54,50 | 54,67 | 53,42 | 53,71 | -0,92% | 292.423,00 |
| 23.10.2025 | 54,58 | 54,77 | 53,89 | 54,21 | -0,53% | 478.905,00 |
| 22.10.2025 | 53,92 | 54,62 | 53,24 | 54,50 | 2,04% | 341.540,00 |
| 21.10.2025 | 53,87 | 54,01 | 53,35 | 53,41 | -0,96% | 352.121,00 |
| 20.10.2025 | 53,68 | 54,23 | 53,64 | 53,93 | -0,20% | 418.647,00 |
| 17.10.2025 | 53,10 | 54,18 | 52,94 | 54,04 | 1,87% | 721.606,00 |
| 16.10.2025 | 52,48 | 53,10 | 52,22 | 53,05 | 1,18% | 873.469,00 |
| 15.10.2025 | 51,00 | 52,43 | 50,82 | 52,43 | 3,17% | 939.318,00 |
| 14.10.2025 | 50,00 | 51,14 | 49,80 | 50,82 | 1,13% | 725.855,00 |
| 13.10.2025 | 49,23 | 50,45 | 49,01 | 50,25 | 1,66% | 511.078,00 |
| 10.10.2025 | 48,80 | 49,60 | 48,60 | 49,43 | 1,02% | 352.846,00 |
| 09.10.2025 | 49,97 | 50,22 | 48,90 | 48,93 | -2,08% | 440.407,00 |
| 08.10.2025 | 50,14 | 50,70 | 49,72 | 49,97 | -1,48% | 1.543.240,00 |
| 07.10.2025 | 50,56 | 50,83 | 50,08 | 50,72 | 0,04% | 327.395,00 |
| 06.10.2025 | 50,43 | 50,87 | 50,16 | 50,70 | 0,20% | 500.503,00 |
| 03.10.2025 | 49,86 | 50,60 | 49,70 | 50,60 | 1,50% | 97.557,00 |
| 02.10.2025 | 50,25 | 50,73 | 49,65 | 49,85 | -1,46% | 416.200,00 |
| 01.10.2025 | 49,77 | 50,84 | 49,54 | 50,59 | 1,16% | 340.418,00 |
| 30.09.2025 | 49,75 | 50,09 | 49,03 | 50,01 | 0,70% | 501.625,00 |
| 29.09.2025 | 50,25 | 50,51 | 49,52 | 49,66 | -1,70% | 554.691,00 |
| 26.09.2025 | 51,14 | 51,14 | 49,99 | 50,52 | 1,55% | 338.805,00 |
| 25.09.2025 | 49,64 | 49,79 | 49,17 | 49,75 | 0,51% | 296.445,00 |
| 24.09.2025 | 49,13 | 49,57 | 48,97 | 49,50 | 1,52% | 585.622,00 |
| 23.09.2025 | 48,57 | 49,22 | 48,57 | 48,76 | 0,70% | 460.537,00 |
| 22.09.2025 | 49,12 | 49,12 | 47,98 | 48,42 | -1,43% | 618.445,00 |
| 19.09.2025 | 49,93 | 50,21 | 49,12 | 49,12 | -2,23% | 661.232,00 |
| 18.09.2025 | 50,11 | 50,49 | 49,76 | 50,24 | 0,62% | 415.031,00 |
| 17.09.2025 | 49,96 | 50,63 | 49,85 | 49,93 | -0,26% | 343.046,00 |
| 16.09.2025 | 49,99 | 50,58 | 49,97 | 50,06 | 0,14% | 383.871,00 |
| 15.09.2025 | 50,15 | 50,43 | 49,99 | 49,99 | -0,24% | 683.086,00 |
| 12.09.2025 | 50,35 | 50,57 | 50,10 | 50,11 | -0,77% | 251.050,00 |
| 11.09.2025 | 50,52 | 50,66 | 50,26 | 50,50 | -0,04% | 397.595,00 |
| 10.09.2025 | 50,82 | 51,44 | 50,50 | 50,52 | -1,14% | 435.525,00 |
| 09.09.2025 | 51,69 | 51,81 | 50,95 | 51,10 | -0,08% | 217.994,00 |
| 08.09.2025 | 50,85 | 51,14 | 50,53 | 51,14 | 0,57% | 315.743,00 |
| 05.09.2025 | 51,00 | 51,44 | 50,47 | 50,85 | -0,68% | 390.173,00 |
| 04.09.2025 | 51,57 | 51,88 | 51,17 | 51,20 | -0,78% | 220.294,00 |
| 03.09.2025 | 51,68 | 51,75 | 51,25 | 51,60 | 0,00% | 192.504,00 |
| 02.09.2025 | 51,99 | 52,20 | 51,45 | 51,60 | -1,34% | 278.378,00 |
| 29.08.2025 | 51,83 | 52,45 | 51,72 | 52,30 | 0,46% | 434.057,00 |
| 28.08.2025 | 52,10 | 52,20 | 51,71 | 52,06 | 0,37% | 307.717,00 |
| 27.08.2025 | 51,78 | 52,30 | 51,62 | 51,87 | 0,12% | 414.536,00 |
| 26.08.2025 | 51,70 | 51,86 | 51,25 | 51,81 | 0,02% | 406.884,00 |
| 25.08.2025 | 51,63 | 52,38 | 51,57 | 51,80 | -0,21% | 181.068,00 |
| 22.08.2025 | 51,60 | 52,22 | 51,50 | 51,91 | 0,06% | 236.387,00 |
| 21.08.2025 | 52,21 | 52,47 | 51,72 | 51,88 | -0,40% | 302.557,00 |
| 20.08.2025 | 52,10 | 52,40 | 51,51 | 52,09 | 0,54% | 231.833,00 |
| 19.08.2025 | 53,01 | 53,15 | 51,63 | 51,81 | -2,65% | 815.887,00 |
| 18.08.2025 | 52,28 | 53,24 | 52,14 | 53,22 | 1,51% | 465.571,00 |