Deutsche Märkte öffnen in 7 Stunden 4 Minuten

Magellan Midstream Partners, L.P. (MMP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
47,67-0,58 (-1,20%)
Börsenschluss: 04:00PM EDT
47,67 0,00 (0,00%)
Nachbörse: 06:20PM EDT
Zeitraum:
06. Okt. 2021 - 06. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Okt. 202248,2548,2747,2547,6747,67901.834
05. Okt. 202248,5148,9247,4948,2548,251.062.200
04. Okt. 202248,3649,1047,9948,9048,90775.500
03. Okt. 202248,2248,8147,0647,7047,70805.400
30. Sept. 202247,8248,7147,4247,5147,51907.700
29. Sept. 202248,0048,2746,9747,8247,82658.200
28. Sept. 202246,8048,3246,8048,1748,17929.100
27. Sept. 202246,3447,3245,8646,5046,501.124.900
26. Sept. 202246,1046,7345,5245,6945,69883.400
23. Sept. 202248,5948,5946,0646,4546,451.333.600
22. Sept. 202250,0150,3449,4749,4749,47767.500
21. Sept. 202251,0951,3349,8249,8449,84436.300
20. Sept. 202250,5750,8550,0150,6650,66471.600
19. Sept. 202250,1351,0449,7450,9750,97454.500
16. Sept. 202251,1351,1850,1550,7350,73833.200
15. Sept. 202252,0252,1651,5651,5751,57541.000
14. Sept. 202251,2152,4251,2152,2452,24979.600
13. Sept. 202251,3352,0050,9650,9650,96641.000
12. Sept. 202251,0251,8250,8851,5951,59647.500
09. Sept. 202250,6951,1150,3950,6850,681.006.800
08. Sept. 202250,2150,3649,5550,2050,20692.800
07. Sept. 202250,0050,3549,8950,2950,29694.300
06. Sept. 202251,8251,9850,4850,7650,76590.600
02. Sept. 202251,7051,8550,9051,4451,44585.700
01. Sept. 202251,2351,4850,5351,1251,12514.500
31. Aug. 202251,5051,9651,1251,6351,63689.700
30. Aug. 202252,4052,4451,5451,9651,96847.700
29. Aug. 202252,1352,9351,9052,7452,74590.200
26. Aug. 202252,8653,1052,2552,5852,58503.700
25. Aug. 202252,7552,9952,3452,9952,99635.600
24. Aug. 202252,3752,6552,0652,4552,45709.600
23. Aug. 202251,9452,4451,6352,2052,20665.400
22. Aug. 202251,1251,9651,0851,5251,52617.200
19. Aug. 202252,1052,4651,8651,8751,87658.600
18. Aug. 202252,4552,9552,1452,5052,50576.400
17. Aug. 202252,2452,5851,9852,1752,17690.600
16. Aug. 202252,3052,7452,2552,4252,42688.200
15. Aug. 202250,7652,3250,5352,3252,321.003.400
12. Aug. 202251,0751,8251,0751,6451,641.031.300
11. Aug. 202250,7351,4950,5250,8350,831.063.300
10. Aug. 202250,0050,7749,5950,1650,16868.000
09. Aug. 202249,8350,3249,5649,6549,65757.500
08. Aug. 202249,9450,6549,4649,8849,881.049.900
05. Aug. 202249,5050,4849,1949,9449,94737.500
04. Aug. 202250,5950,8649,6349,8849,881.148.500
03. Aug. 202252,4052,4051,3952,0852,081.261.100
02. Aug. 202252,2052,3451,2352,1052,10969.900
01. Aug. 202251,4152,3351,0752,0052,00902.200
29. Juli 202251,7752,1651,4051,5051,501.485.400
28. Juli 202251,6851,6850,2551,2151,211.739.400
27. Juli 202250,6651,0449,9350,8650,86974.400
26. Juli 202250,2550,9150,0850,2350,23901.900
25. Juli 202249,5050,0049,0249,9349,931.129.600
22. Juli 202249,9050,2348,8448,9048,90679.000
21. Juli 202249,3449,7948,7349,6449,64713.900
20. Juli 202250,1950,2549,5049,7749,77679.800
19. Juli 202249,4350,4949,4350,3450,34637.600
18. Juli 202249,3849,7348,7749,0849,08879.300
15. Juli 202248,8949,1248,2749,0849,08811.200
14. Juli 202247,5048,5146,8048,4448,44948.900
13. Juli 202247,3548,6247,3548,5248,52556.800
12. Juli 202247,7248,7047,3247,7547,75896.000
11. Juli 202247,3148,3446,8748,2948,29577.000
08. Juli 202247,4048,3147,1447,6147,611.191.500
07. Juli 202246,6447,9246,4647,3547,351.168.900
06. Juli 202246,9847,2244,7945,9245,921.267.900
05. Juli 202247,9047,9046,0147,2347,231.297.600
01. Juli 202247,8048,2847,3848,1848,18859.600
30. Juni 202247,5048,3247,5047,7647,761.281.700
29. Juni 202248,8949,3048,1448,1548,151.102.100
28. Juni 202248,4449,1748,1548,5948,591.138.200
27. Juni 202247,8548,5147,4747,5747,571.892.600
24. Juni 202247,8148,1347,4147,5247,521.269.400
23. Juni 202248,1548,3146,2647,3947,391.552.500
22. Juni 202248,0548,4747,6747,8047,801.308.400
21. Juni 202248,1849,4748,0449,2649,261.908.800
17. Juni 202247,7048,3046,3247,2747,271.805.900
16. Juni 202248,5149,0747,1847,7847,781.955.200
15. Juni 202250,7051,3149,1949,3949,391.641.100
14. Juni 202251,8152,7250,6150,7050,701.783.900
13. Juni 202251,8652,4950,8651,6151,611.772.100
10. Juni 202253,0353,7552,5853,0853,081.089.000
09. Juni 202252,5253,6052,5253,3353,33868.900
08. Juni 202253,2753,5552,6753,2353,23558.100
07. Juni 202252,3353,4552,3353,3853,38931.000
06. Juni 202252,1452,6351,6952,5952,59507.100
03. Juni 202252,1052,7151,9452,3152,31626.400
02. Juni 202252,7552,7751,7752,2552,25805.100
01. Juni 202251,8152,7450,9052,3652,36795.500
31. Mai 202251,3152,3151,0851,7051,701.087.100
27. Mai 202250,2451,1950,1150,9450,94553.300
26. Mai 202250,3450,8150,0450,3550,35710.000
25. Mai 202249,2650,5149,1149,9749,97923.100
24. Mai 202248,3148,8647,7548,8348,83685.500
23. Mai 202248,6749,0948,2648,4648,46867.800
20. Mai 202248,9949,1547,9148,5148,51556.600
19. Mai 202249,1949,4348,3748,7748,77943.000
18. Mai 202250,5650,6948,9549,6649,661.003.200
17. Mai 202249,9050,9449,7450,5750,571.197.700
16. Mai 202248,7749,8448,7749,4749,47808.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...