54,820$
-2,97%
Echtzeit-Aktienkurs Sunoco LP
Bid:
Ask:
Aktienkurse zur Sunoco LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 55,79 | 55,79 | 54,68 | 54,82 | -2,97% | 25.530,00 |
| 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 |
| 10.03.2025 | 56,72 | 58,85 | 56,49 | 58,06 | 2,20% | 417.869,00 |
| 07.03.2025 | 57,10 | 57,80 | 56,01 | 56,81 | -0,16% | 401.025,00 |
| 06.03.2025 | 57,00 | 57,65 | 56,08 | 56,90 | -0,89% | 330.828,00 |
| 05.03.2025 | 57,81 | 57,94 | 55,60 | 57,41 | -0,78% | 500.497,00 |
| 04.03.2025 | 58,40 | 58,43 | 56,61 | 57,86 | -1,43% | 663.972,00 |
| 03.03.2025 | 58,66 | 59,13 | 58,38 | 58,70 | -0,19% | 372.840,00 |
| 28.02.2025 | 57,82 | 58,91 | 57,79 | 58,81 | 1,33% | 391.712,00 |
| 27.02.2025 | 57,97 | 58,25 | 56,93 | 58,04 | 0,61% | 394.599,00 |
| 26.02.2025 | 57,58 | 57,95 | 57,11 | 57,69 | -0,03% | 364.018,00 |
| 25.02.2025 | 57,56 | 58,06 | 56,58 | 57,71 | 0,03% | 346.911,00 |
| 24.02.2025 | 58,09 | 58,20 | 57,10 | 57,69 | -0,45% | 419.514,00 |
| 21.02.2025 | 58,04 | 58,26 | 57,45 | 57,95 | 0,09% | 537.886,00 |
| 20.02.2025 | 57,72 | 58,15 | 56,90 | 57,90 | -0,69% | 327.770,00 |
| 19.02.2025 | 58,51 | 58,98 | 57,87 | 58,30 | 0,55% | 496.437,00 |
| 18.02.2025 | 56,80 | 58,70 | 56,74 | 57,98 | 1,58% | 462.861,00 |
| 14.02.2025 | 57,50 | 58,57 | 57,06 | 57,08 | -0,47% | 413.741,00 |
| 13.02.2025 | 55,91 | 57,93 | 55,67 | 57,35 | 1,70% | 310.333,00 |
| 12.02.2025 | 56,57 | 57,12 | 55,66 | 56,39 | -1,64% | 333.187,00 |
| 11.02.2025 | 55,31 | 57,45 | 54,65 | 57,33 | 1,18% | 763.613,00 |
| 10.02.2025 | 56,54 | 57,60 | 56,38 | 56,66 | 0,41% | 691.983,00 |
| 07.02.2025 | 57,02 | 57,14 | 55,79 | 56,43 | -2,51% | 449.911,00 |
| 06.02.2025 | 59,43 | 59,45 | 57,78 | 57,88 | -2,31% | 611.153,00 |
| 05.02.2025 | 59,28 | 59,67 | 58,56 | 59,25 | 0,17% | 470.814,00 |
| 04.02.2025 | 57,62 | 59,62 | 57,15 | 59,15 | 2,53% | 795.110,00 |
| 03.02.2025 | 56,00 | 58,04 | 55,94 | 57,69 | 2,41% | 592.978,00 |
| 31.01.2025 | 57,26 | 57,59 | 56,23 | 56,33 | -2,88% | 844.112,00 |
| 30.01.2025 | 57,40 | 58,00 | 55,35 | 58,00 | 2,29% | 3.132.219,00 |
| 29.01.2025 | 56,18 | 57,22 | 56,01 | 56,70 | 0,96% | 572.997,00 |
| 28.01.2025 | 56,03 | 56,31 | 55,33 | 56,16 | 0,61% | 669.085,00 |
| 27.01.2025 | 56,00 | 56,49 | 55,00 | 55,82 | 0,02% | 581.198,00 |
| 24.01.2025 | 55,75 | 56,59 | 55,75 | 55,81 | 0,11% | 450.276,00 |
| 23.01.2025 | 55,45 | 56,35 | 55,18 | 55,75 | 1,11% | 675.412,00 |
| 22.01.2025 | 55,06 | 55,62 | 54,54 | 55,14 | 0,75% | 476.931,00 |
| 21.01.2025 | 55,13 | 55,76 | 54,40 | 54,73 | 0,26% | 470.944,00 |
| 17.01.2025 | 54,01 | 55,10 | 54,01 | 54,59 | -0,22% | 288.624,00 |
| 16.01.2025 | 53,44 | 54,95 | 53,44 | 54,71 | 2,47% | 282.737,00 |
| 15.01.2025 | 53,30 | 54,16 | 53,03 | 53,39 | 0,74% | 401.973,00 |
| 14.01.2025 | 51,81 | 53,67 | 51,80 | 53,00 | 2,40% | 406.653,00 |
| 13.01.2025 | 51,32 | 52,84 | 51,13 | 51,76 | 0,92% | 493.571,00 |
| 10.01.2025 | 52,47 | 52,52 | 51,08 | 51,29 | -2,23% | 419.231,00 |
| 08.01.2025 | 51,89 | 52,46 | 51,19 | 52,46 | 1,35% | 259.513,00 |
| 07.01.2025 | 52,50 | 52,74 | 51,27 | 51,76 | -1,03% | 247.746,00 |
| 06.01.2025 | 51,91 | 52,75 | 51,89 | 52,30 | 0,87% | 222.009,00 |
| 03.01.2025 | 52,00 | 52,40 | 51,55 | 51,85 | 0,15% | 362.028,00 |
| 02.01.2025 | 51,38 | 52,05 | 51,37 | 51,77 | 0,64% | 221.828,00 |
| 31.12.2024 | 50,79 | 51,75 | 50,79 | 51,44 | 1,00% | 198.276,00 |
| 30.12.2024 | 51,25 | 51,65 | 50,61 | 50,93 | -0,99% | 299.007,00 |
| 27.12.2024 | 51,08 | 51,47 | 50,74 | 51,44 | 0,70% | 315.301,00 |
| 26.12.2024 | 51,78 | 52,01 | 50,51 | 51,08 | -1,75% | 476.524,00 |
| 24.12.2024 | 51,50 | 52,24 | 51,18 | 51,99 | 0,99% | 312.300,00 |
| 23.12.2024 | 50,11 | 51,74 | 49,62 | 51,48 | 0,78% | 645.879,00 |
| 20.12.2024 | 51,06 | 51,42 | 50,65 | 51,08 | 0,02% | 993.795,00 |
| 19.12.2024 | 51,00 | 51,50 | 50,11 | 51,07 | 0,41% | 772.611,00 |
| 18.12.2024 | 52,08 | 52,47 | 50,52 | 50,86 | -2,14% | 691.997,00 |
| 17.12.2024 | 52,89 | 52,99 | 51,53 | 51,97 | -1,98% | 773.928,00 |
| 16.12.2024 | 53,04 | 53,94 | 52,75 | 53,02 | -0,64% | 273.081,00 |
| 13.12.2024 | 53,68 | 54,24 | 53,22 | 53,36 | -0,60% | 288.919,00 |