Deutsche Märkte geschlossen

Martin Midstream Partners L.P. (MMLP)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,9900+0,0700 (+2,40%)
Börsenschluss: 04:00PM EDT
2,9900 0,00 (0,00%)
Nachbörse: 04:02PM EDT
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20242,88002,99002,87002,99002,9900102.000
09. Mai 20242,83002,94002,83002,92002,9200130.300
08. Mai 20242,92002,93002,83002,86002,860048.500
07. Mai 20242,81002,93002,77002,93002,930044.100
07. Mai 20240.005 Dividende
06. Mai 20242,84002,97002,78002,86002,855030.800
03. Mai 20242,86003,00002,77002,88002,875079.800
02. Mai 20242,66002,88002,58002,88002,875068.400
01. Mai 20242,62002,73002,57002,71002,705335.300
30. Apr. 20242,58002,70002,55002,69002,685349.600
29. Apr. 20242,63002,74002,60002,68002,675332.500
26. Apr. 20242,58002,70002,58002,67002,665315.800
25. Apr. 20242,67002,70002,62002,66002,655319.000
24. Apr. 20242,70002,74002,50002,73002,725238.000
23. Apr. 20242,68002,72002,60002,60002,595528.500
22. Apr. 20242,67002,76002,50002,75002,7452120.100
19. Apr. 20242,60002,74002,45002,71002,705349.000
18. Apr. 20242,70002,70002,40002,66002,655347.600
17. Apr. 20242,59002,75002,59002,74002,735296.000
16. Apr. 20242,47002,65002,36002,65002,645446.500
15. Apr. 20242,47002,52002,42002,47002,4657129.200
12. Apr. 20242,54002,59002,50002,53002,525660.400
11. Apr. 20242,52002,59002,47002,56002,555541.200
10. Apr. 20242,49002,61002,42002,52002,515647.500
09. Apr. 20242,52002,61002,51002,52002,515658.200
08. Apr. 20242,66002,66002,59002,59002,585531.800
05. Apr. 20242,64002,79002,59002,66002,655382.400
04. Apr. 20242,62002,68002,58002,62002,615427.700
03. Apr. 20242,58002,75002,58002,59002,585530.400
02. Apr. 20242,52002,64002,44002,62002,615450.100
01. Apr. 20242,63002,63002,50002,54002,535646.100
28. März 20242,60002,65002,55002,56002,555536.100
27. März 20242,61002,70002,57002,62002,615430.000
26. März 20242,58002,67002,51002,65002,645421.000
25. März 20242,60002,64002,55002,60002,595559.900
22. März 20242,59002,61002,55002,56002,555535.800
21. März 20242,64002,66002,59002,60002,595522.000
20. März 20242,61002,64002,52002,60002,595526.600
19. März 20242,55002,62002,53002,58002,575585.700
18. März 20242,56002,65002,48002,54002,535633.800
15. März 20242,55002,70002,55002,61002,605452.300
14. März 20242,54002,72002,51002,60002,595574.700
13. März 20242,55002,66002,55002,60002,595526.700
12. März 20242,69002,69002,58002,58002,575524.400
11. März 20242,55002,72002,55002,65002,645447.200
08. März 20242,57002,69002,57002,59002,585520.500
07. März 20242,63002,69002,63002,65002,645425.800
06. März 20242,60002,66002,56002,58002,5755104.900
05. März 20242,50002,60002,48002,55002,5455110.100
04. März 20242,36002,52002,36002,44002,435779.900
01. März 20242,38002,41002,31002,34002,335923.700
29. Feb. 20242,28002,42002,28002,34002,335915.400
28. Feb. 20242,43002,45002,32002,32002,315932.200
27. Feb. 20242,37002,44002,35002,43002,425860.300
26. Feb. 20242,41002,42002,37002,37002,365921.300
23. Feb. 20242,42002,45002,41002,44002,435724.300
22. Feb. 20242,48002,48002,39002,42002,415836.800
21. Feb. 20242,38002,45002,38002,45002,445727.800
20. Feb. 20242,35002,43002,35002,43002,425841.300
16. Feb. 20242,33002,44002,33002,42002,415861.200
15. Feb. 20242,18002,38002,18002,38002,375882.400
14. Feb. 20242,23002,27002,10002,19002,186244.800
13. Feb. 20242,23002,24002,19002,20002,196212.600
12. Feb. 20242,24002,29002,22002,26002,256022.300
09. Feb. 20242,16002,22002,16002,22002,216114.900
08. Feb. 20242,16002,23002,16002,20002,196224.100
07. Feb. 20242,24002,24002,15002,23002,226123.300
06. Feb. 20242,10002,25002,10002,24002,236149.700
06. Feb. 20240.005 Dividende
05. Feb. 20242,24002,24002,04002,08002,071472.500
02. Feb. 20242,15002,26002,15002,25002,240732.900
01. Feb. 20242,26002,27002,15002,18002,171050.300
31. Jan. 20242,25002,33002,25002,27002,260625.400
30. Jan. 20242,25002,33002,23002,30002,290526.700
29. Jan. 20242,22002,29002,22002,26002,250625.800
26. Jan. 20242,21002,31002,21002,26002,250618.500
25. Jan. 20242,24002,30002,20002,23002,220827.300
24. Jan. 20242,33002,34002,26002,26002,250628.200
23. Jan. 20242,33002,38002,33002,33002,320312.900
22. Jan. 20242,25002,37002,25002,35002,3403105.300
19. Jan. 20242,27002,33002,26002,26002,250667.300
18. Jan. 20242,37002,40002,27002,27002,260655.500
17. Jan. 20242,39002,43002,35002,37002,360254.800
16. Jan. 20242,40002,47002,40002,43002,419922.800
12. Jan. 20242,49002,53002,43002,44002,429944.800
11. Jan. 20242,42002,49002,42002,48002,469748.600
10. Jan. 20242,40002,49002,38002,47002,459891.400
09. Jan. 20242,46002,52002,37002,46002,4498173.700
08. Jan. 20242,45002,53002,38002,50002,489623.000
05. Jan. 20242,51002,53002,45002,47002,459838.500
04. Jan. 20242,50002,51002,46002,50002,489680.000
03. Jan. 20242,45002,50002,43002,47002,459836.800
02. Jan. 20242,39002,47002,39002,46002,449850.400
29. Dez. 20232,39002,45002,28002,40002,3900141.700
28. Dez. 20232,46002,50002,40002,41002,400079.500
27. Dez. 20232,50002,53002,48002,48002,469738.200
26. Dez. 20232,51002,59002,51002,52002,509532.200
22. Dez. 20232,56002,60002,55002,56002,549445.800
21. Dez. 20232,52002,59002,52002,56002,549458.000
20. Dez. 20232,51002,58002,50002,51002,499685.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...