54,790$
0,51%
Echtzeit-Aktienkurs Sunoco LP
Bid:
Ask:
Aktienkurse zur Sunoco LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 55,15 | 55,54 | 54,52 | 54,83 | 0,59% | 420.718,00 |
| 25.07.2024 | 55,03 | 55,80 | 54,24 | 54,51 | -1,09% | 402.797,00 |
| 24.07.2024 | 56,65 | 57,23 | 55,05 | 55,11 | -3,09% | 519.464,00 |
| 23.07.2024 | 57,45 | 57,47 | 56,66 | 56,87 | -0,77% | 331.884,00 |
| 22.07.2024 | 57,41 | 58,09 | 56,75 | 57,31 | -0,73% | 335.359,00 |
| 19.07.2024 | 58,13 | 58,92 | 57,52 | 57,73 | -0,29% | 279.267,00 |
| 18.07.2024 | 58,21 | 58,61 | 57,66 | 57,90 | -0,89% | 265.904,00 |
| 17.07.2024 | 58,75 | 59,15 | 58,23 | 58,42 | -0,19% | 613.122,00 |
| 16.07.2024 | 57,72 | 58,55 | 57,34 | 58,53 | 1,19% | 454.171,00 |
| 15.07.2024 | 57,15 | 57,94 | 57,00 | 57,84 | 1,21% | 535.422,00 |
| 12.07.2024 | 56,71 | 57,15 | 56,13 | 57,15 | 0,78% | 424.873,00 |
| 11.07.2024 | 56,65 | 57,00 | 55,85 | 56,71 | 0,87% | 426.897,00 |
| 10.07.2024 | 56,59 | 56,78 | 55,87 | 56,22 | -0,92% | 279.323,00 |
| 09.07.2024 | 55,87 | 57,11 | 55,85 | 56,74 | 0,96% | 342.408,00 |
| 08.07.2024 | 55,33 | 56,45 | 55,27 | 56,20 | 1,21% | 223.123,00 |
| 05.07.2024 | 56,40 | 56,50 | 55,35 | 55,53 | -1,19% | 235.100,00 |
| 03.07.2024 | 56,23 | 56,82 | 56,02 | 56,20 | 0,11% | 242.341,00 |
| 02.07.2024 | 56,69 | 56,79 | 55,62 | 56,14 | -0,37% | 303.832,00 |
| 01.07.2024 | 56,85 | 57,19 | 56,01 | 56,35 | -0,34% | 457.018,00 |
| 28.06.2024 | 57,00 | 57,41 | 56,29 | 56,54 | -0,75% | 515.077,00 |
| 27.06.2024 | 56,79 | 57,16 | 56,31 | 56,97 | 0,39% | 531.679,00 |
| 26.06.2024 | 56,40 | 56,97 | 56,19 | 56,75 | 0,32% | 655.115,00 |
| 25.06.2024 | 56,04 | 56,88 | 55,41 | 56,57 | 0,57% | 563.965,00 |
| 24.06.2024 | 56,10 | 56,72 | 55,85 | 56,25 | 0,21% | 660.846,00 |
| 21.06.2024 | 55,40 | 56,55 | 54,94 | 56,13 | 1,32% | 1.883.858,00 |
| 20.06.2024 | 54,50 | 55,83 | 54,22 | 55,40 | 1,69% | 702.644,00 |
| 18.06.2024 | 55,17 | 55,56 | 54,09 | 54,48 | -0,29% | 966.733,00 |
| 17.06.2024 | 52,47 | 55,15 | 52,35 | 54,64 | 5,12% | 1.095.572,00 |
| 14.06.2024 | 51,84 | 52,35 | 51,25 | 51,98 | 0,48% | 583.008,00 |
| 13.06.2024 | 52,24 | 52,77 | 51,57 | 51,73 | -1,58% | 354.281,00 |
| 12.06.2024 | 52,45 | 52,93 | 52,26 | 52,56 | 0,36% | 422.061,00 |
| 11.06.2024 | 53,76 | 53,99 | 52,32 | 52,37 | -2,37% | 343.306,00 |
| 10.06.2024 | 53,99 | 54,63 | 53,25 | 53,64 | 0,19% | 537.862,00 |
| 07.06.2024 | 54,75 | 55,41 | 53,37 | 53,54 | -1,76% | 823.988,00 |
| 06.06.2024 | 52,10 | 54,63 | 52,03 | 54,50 | 4,07% | 673.572,00 |
| 05.06.2024 | 51,01 | 52,38 | 50,54 | 52,37 | 3,29% | 1.067.846,00 |
| 04.06.2024 | 51,05 | 51,11 | 50,37 | 50,70 | -0,33% | 783.369,00 |
| 03.06.2024 | 51,00 | 51,58 | 50,80 | 50,87 | -0,25% | 1.069.811,00 |
| 31.05.2024 | 50,00 | 51,30 | 49,70 | 51,00 | 2,55% | 781.664,00 |
| 30.05.2024 | 50,30 | 50,58 | 49,70 | 49,73 | -1,21% | 492.317,00 |
| 29.05.2024 | 50,45 | 50,60 | 49,65 | 50,34 | -0,04% | 953.562,00 |
| 28.05.2024 | 50,00 | 50,70 | 49,79 | 50,36 | 0,76% | 1.239.128,00 |
| 24.05.2024 | 50,07 | 50,52 | 49,45 | 49,98 | 0,22% | 610.008,00 |
| 23.05.2024 | 51,06 | 51,22 | 49,82 | 49,87 | -2,33% | 673.036,00 |
| 22.05.2024 | 52,31 | 52,31 | 50,97 | 51,06 | -2,41% | 893.109,00 |
| 21.05.2024 | 53,70 | 54,06 | 52,17 | 52,32 | -3,09% | 577.614,00 |
| 20.05.2024 | 53,87 | 54,20 | 53,02 | 53,99 | 0,32% | 740.348,00 |
| 17.05.2024 | 53,11 | 53,94 | 52,51 | 53,82 | 1,07% | 590.186,00 |
| 16.05.2024 | 53,63 | 54,01 | 53,20 | 53,25 | -0,75% | 441.819,00 |
| 15.05.2024 | 53,67 | 53,90 | 53,03 | 53,65 | -0,13% | 553.702,00 |
| 14.05.2024 | 52,66 | 53,80 | 52,66 | 53,72 | 1,74% | 692.015,00 |
| 13.05.2024 | 54,83 | 55,09 | 52,66 | 52,80 | -4,07% | 724.784,00 |
| 10.05.2024 | 54,42 | 55,20 | 53,36 | 55,04 | -1,43% | 1.170.667,00 |
| 09.05.2024 | 56,86 | 57,45 | 55,83 | 55,84 | -2,09% | 744.041,00 |
| 08.05.2024 | 56,15 | 57,09 | 55,54 | 57,03 | 2,59% | 1.301.117,00 |
| 07.05.2024 | 55,24 | 55,88 | 54,86 | 55,59 | 0,63% | 585.597,00 |
| 06.05.2024 | 55,89 | 56,49 | 55,21 | 55,24 | -1,20% | 712.419,00 |
| 03.05.2024 | 55,68 | 56,17 | 55,32 | 55,91 | 1,10% | 613.216,00 |
| 02.05.2024 | 56,60 | 56,60 | 54,68 | 55,30 | -1,29% | 3.164.418,00 |
| 01.05.2024 | 56,30 | 56,65 | 55,56 | 56,02 | -0,50% | 1.138.134,00 |
| 30.04.2024 | 57,22 | 57,22 | 56,23 | 56,30 | -1,59% | 688.126,00 |
| 29.04.2024 | 56,49 | 57,34 | 56,42 | 57,21 | 1,01% | 507.074,00 |
| 26.04.2024 | 56,08 | 56,78 | 55,84 | 56,64 | 0,57% | 523.125,00 |
| 25.04.2024 | 56,29 | 56,64 | 55,55 | 56,32 | -0,11% | 462.973,00 |
| 24.04.2024 | 56,63 | 56,63 | 55,58 | 56,38 | -0,46% | 323.648,00 |
| 23.04.2024 | 55,73 | 56,69 | 55,54 | 56,64 | 1,32% | 274.616,00 |
| 22.04.2024 | 55,50 | 56,17 | 55,39 | 55,90 | 0,72% | 532.179,00 |
| 19.04.2024 | 54,37 | 56,19 | 54,29 | 55,50 | 2,08% | 423.493,00 |
| 18.04.2024 | 54,11 | 55,12 | 53,82 | 54,37 | 0,69% | 574.223,00 |
| 17.04.2024 | 51,61 | 54,11 | 51,12 | 54,00 | 5,61% | 736.318,00 |
| 16.04.2024 | 51,78 | 51,95 | 50,74 | 51,13 | -1,26% | 535.804,00 |
| 15.04.2024 | 53,51 | 54,10 | 51,71 | 51,78 | -2,94% | 446.315,00 |
| 12.04.2024 | 54,30 | 54,80 | 52,94 | 53,35 | -1,40% | 675.162,00 |
| 11.04.2024 | 54,36 | 54,44 | 53,68 | 54,11 | -0,77% | 512.414,00 |
| 10.04.2024 | 56,65 | 56,77 | 54,10 | 54,53 | -3,76% | 683.960,00 |
| 09.04.2024 | 57,76 | 57,76 | 56,60 | 56,66 | -1,67% | 478.241,00 |
| 08.04.2024 | 58,07 | 58,34 | 57,30 | 57,62 | -0,84% | 325.523,00 |
| 05.04.2024 | 58,99 | 59,07 | 58,04 | 58,11 | -1,49% | 253.928,00 |
| 04.04.2024 | 59,75 | 60,00 | 58,66 | 58,99 | -1,26% | 286.356,00 |
| 03.04.2024 | 60,25 | 60,44 | 59,57 | 59,74 | -0,65% | 342.394,00 |
| 02.04.2024 | 60,21 | 60,38 | 59,76 | 60,13 | 0,23% | 163.276,00 |
| 01.04.2024 | 60,16 | 60,61 | 59,84 | 59,99 | -0,50% | 204.271,00 |
| 28.03.2024 | 60,00 | 60,54 | 59,76 | 60,29 | 0,23% | 254.954,00 |
| 27.03.2024 | 60,51 | 60,86 | 59,80 | 60,15 | -0,61% | 351.439,00 |
| 26.03.2024 | 61,15 | 61,20 | 60,48 | 60,52 | -0,88% | 195.759,00 |
| 25.03.2024 | 62,48 | 62,55 | 60,69 | 61,06 | -1,10% | 236.366,00 |
| 22.03.2024 | 61,98 | 62,20 | 61,73 | 61,74 | -0,98% | 146.892,00 |
| 21.03.2024 | 61,86 | 62,35 | 61,51 | 62,35 | 1,00% | 156.219,00 |
| 20.03.2024 | 61,39 | 61,80 | 61,11 | 61,73 | 0,36% | 306.444,00 |
| 19.03.2024 | 61,28 | 61,94 | 61,02 | 61,51 | 0,20% | 164.237,00 |
| 18.03.2024 | 61,05 | 61,49 | 61,05 | 61,39 | 0,62% | 177.444,00 |
| 15.03.2024 | 60,64 | 61,67 | 60,62 | 61,01 | 0,61% | 243.119,00 |
| 14.03.2024 | 62,81 | 62,81 | 60,35 | 60,64 | -2,94% | 372.500,00 |
| 13.03.2024 | 63,00 | 63,66 | 62,08 | 62,48 | -0,65% | 234.672,00 |
| 12.03.2024 | 63,03 | 63,12 | 62,45 | 62,89 | -0,38% | 386.751,00 |
| 11.03.2024 | 62,25 | 63,55 | 62,23 | 63,13 | -0,02% | 141.115,00 |
| 08.03.2024 | 63,61 | 63,61 | 62,73 | 63,14 | -0,57% | 224.717,00 |
| 07.03.2024 | 64,06 | 64,42 | 62,90 | 63,50 | -1,07% | 356.011,00 |
| 06.03.2024 | 62,73 | 64,89 | 62,67 | 64,19 | 2,77% | 570.960,00 |
| 05.03.2024 | 61,38 | 63,10 | 61,37 | 62,46 | 1,49% | 317.045,00 |