53,670$
-1,00%
Echtzeit-Aktienkurs Sunoco LP
Bid:
Ask:
Aktienkurse zur Sunoco LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 52,40 | 52,80 | 51,85 | 52,43 | 0,31% | 429.822,00 |
| 14.08.2025 | 52,25 | 52,46 | 51,64 | 52,27 | -0,21% | 417.077,00 |
| 13.08.2025 | 51,45 | 52,46 | 51,23 | 52,38 | 1,85% | 342.013,00 |
| 12.08.2025 | 51,08 | 51,43 | 50,45 | 51,43 | 1,64% | 480.854,00 |
| 11.08.2025 | 52,08 | 52,12 | 50,60 | 50,60 | -2,93% | 543.705,00 |
| 08.08.2025 | 51,88 | 52,67 | 51,51 | 52,13 | -0,34% | 673.722,00 |
| 07.08.2025 | 52,80 | 53,33 | 52,14 | 52,31 | -1,08% | 363.036,00 |
| 06.08.2025 | 53,38 | 54,53 | 52,54 | 52,88 | -1,16% | 418.212,00 |
| 05.08.2025 | 54,23 | 54,65 | 53,50 | 53,50 | -1,35% | 289.309,00 |
| 04.08.2025 | 53,86 | 54,54 | 53,72 | 54,23 | 1,04% | 216.592,00 |
| 01.08.2025 | 55,13 | 55,30 | 53,41 | 53,67 | -2,97% | 347.856,00 |
| 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 |