Marine Petroleum Trust MARPS
NASDAQ · Vereinigte Staaten · Sonstiges
$4,07-0,13 (-3,10 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,07 | -3,10 % | $4,07 | $4,07 | $4,04 | 7,15K |
| 2026-10-01 | $4,20 | -0,94 % | $4,20 | $4,20 | $4,14 | 6,60K |
| 2026-09-30 | $4,24 | -3,20 % | $4,32 | $4,35 | $4,24 | 5,60K |
| 2026-09-29 | $4,38 | -3,10 % | $4,31 | $4,55 | $4,26 | 23,00K |
| 2026-09-28 | $4,52 | +6,10 % | $4,52 | $4,62 | $4,40 | 5,80K |
| 2026-09-25 | $4,26 | -2,52 % | $4,30 | $4,30 | $4,26 | 4,80K |
| 2026-09-24 | $4,37 | 0,00 % | $4,37 | $4,37 | $4,37 | 0 |
| 2026-09-23 | $4,37 | -1,80 % | $4,39 | $4,40 | $4,37 | 6,00K |
| 2026-09-22 | $4,45 | -1,11 % | $4,45 | $4,45 | $4,45 | 1,80K |
| 2026-09-21 | $4,50 | -4,26 % | $4,54 | $4,55 | $4,50 | 1,90K |
| 2026-09-18 | $4,70 | +5,62 % | $4,50 | $4,70 | $4,50 | 2,60K |
| 2026-09-17 | $4,45 | -1,33 % | $4,45 | $4,45 | $4,45 | 300 |
| 2026-09-16 | $4,51 | 0,00 % | $4,51 | $4,51 | $4,51 | 0 |
| 2026-09-15 | $4,51 | -1,74 % | $4,51 | $4,51 | $4,51 | 800 |
| 2026-09-14 | $4,59 | 0,00 % | $4,59 | $4,59 | $4,59 | 0 |
| 2026-09-11 | $4,59 | -0,22 % | $4,52 | $4,60 | $4,52 | 1,90K |
| 2026-09-10 | $4,60 | +1,10 % | $4,73 | $4,73 | $4,60 | 1,80K |
| 2026-09-09 | $4,55 | +4,84 % | $4,36 | $4,67 | $4,32 | 11,90K |
| 2026-09-08 | $4,34 | -2,03 % | $4,29 | $4,43 | $4,28 | 2,00K |
| 2026-09-04 | $4,43 | -0,23 % | $4,35 | $4,45 | $4,27 | 4,80K |
| 2026-09-03 | $4,44 | -0,22 % | $4,44 | $4,44 | $4,37 | 7,60K |
| 2026-09-02 | $4,45 | +1,14 % | $4,75 | $4,75 | $4,45 | 20,60K |
| 2026-09-01 | $4,40 | -4,35 % | $4,66 | $4,66 | $4,25 | 11,60K |
| 2026-08-31 | $4,60 | +5,50 % | $4,46 | $4,60 | $4,44 | 3,10K |
| 2026-08-28 | $4,36 | -3,96 % | $4,53 | $4,60 | $4,36 | 4,00K |
| 2026-08-27 | $4,54 | -7,72 % | $4,82 | $4,82 | $4,33 | 25,60K |
| 2026-08-26 | $4,92 | +0,41 % | $4,93 | $4,93 | $4,92 | 6,00K |
| 2026-08-25 | $4,90 | +0,41 % | $4,90 | $4,90 | $4,90 | 400 |
| 2026-08-24 | $4,88 | 0,00 % | $4,78 | $4,88 | $4,78 | 800 |
| 2026-08-21 | $4,88 | +0,62 % | $4,88 | $4,88 | $4,75 | 2,00K |
| 2026-08-20 | $4,85 | +1,68 % | $4,77 | $4,85 | $4,77 | 3,10K |
| 2026-08-19 | $4,77 | +0,42 % | $4,78 | $4,78 | $4,77 | 800 |
| 2026-08-18 | $4,75 | -0,84 % | $4,79 | $4,79 | $4,74 | 2,60K |
| 2026-08-17 | $4,79 | +1,70 % | $4,89 | $4,89 | $4,79 | 800 |
| 2026-08-14 | $4,71 | -0,84 % | $4,70 | $4,76 | $4,69 | 4,70K |
| 2026-08-13 | $4,75 | -2,66 % | $4,80 | $4,83 | $4,68 | 2,10K |
| 2026-08-12 | $4,88 | +0,62 % | $4,88 | $4,88 | $4,88 | 600 |
| 2026-08-11 | $4,85 | +0,41 % | $4,88 | $4,88 | $4,85 | 500 |
| 2026-08-10 | $4,83 | +0,42 % | $4,83 | $4,83 | $4,83 | 900 |
| 2026-08-07 | $4,81 | -1,23 % | $4,88 | $4,92 | $4,80 | 8,00K |
| 2026-08-06 | $4,87 | +1,25 % | $4,94 | $4,94 | $4,87 | 400 |
| 2026-08-05 | $4,81 | +0,42 % | $4,90 | $4,90 | $4,81 | 3,50K |
| 2026-08-04 | $4,79 | +0,84 % | $4,79 | $4,82 | $4,69 | 3,20K |
| 2026-08-03 | $4,75 | +0,21 % | $4,77 | $4,77 | $4,70 | 5,10K |
| 2026-07-31 | $4,74 | -0,84 % | $4,89 | $4,89 | $4,74 | 3,70K |
| 2026-07-30 | $4,78 | +0,21 % | $4,82 | $4,82 | $4,78 | 600 |
| 2026-07-29 | $4,77 | +3,92 % | $4,68 | $4,82 | $4,66 | 7,50K |
| 2026-07-28 | $4,59 | -2,75 % | $4,59 | $4,80 | $4,59 | 2,20K |
| 2026-07-27 | $4,72 | -0,42 % | $4,50 | $4,75 | $4,50 | 3,00K |
| 2026-07-24 | $4,74 | -5,01 % | $5,04 | $5,04 | $4,69 | 6,60K |
| 2026-07-23 | $4,99 | -0,99 % | $5,16 | $5,16 | $4,87 | 14,00K |
| 2026-07-22 | $5,04 | -0,79 % | $5,04 | $5,04 | $5,00 | 3,30K |
| 2026-07-21 | $5,08 | +2,42 % | $5,09 | $5,10 | $5,06 | 2,80K |
| 2026-07-20 | $4,96 | -0,80 % | $5,00 | $5,01 | $4,96 | 5,50K |
| 2026-07-17 | $5,00 | +0,60 % | $4,88 | $5,03 | $4,87 | 15,70K |
| 2026-07-16 | $4,97 | +0,61 % | $4,82 | $4,97 | $4,82 | 2,70K |
| 2026-07-15 | $4,94 | +1,65 % | $4,82 | $5,06 | $4,82 | 20,00K |
| 2026-07-14 | $4,86 | -0,61 % | $4,83 | $4,98 | $4,82 | 16,00K |
| 2026-07-13 | $4,89 | +2,30 % | $4,79 | $4,94 | $4,67 | 41,90K |
| 2026-07-10 | $4,78 | +0,84 % | $4,66 | $4,79 | $4,66 | 9,50K |
| 2026-07-09 | $4,74 | -0,84 % | $4,71 | $4,74 | $4,71 | 8,60K |
| 2026-07-08 | $4,78 | +1,49 % | $4,83 | $4,88 | $4,70 | 21,60K |
| 2026-07-07 | $4,71 | 0,00 % | $4,63 | $4,81 | $4,63 | 56,60K |
| 2026-07-06 | $4,71 | +1,95 % | $4,58 | $4,71 | $4,58 | 13,10K |
| 2026-07-02 | $4,62 | +3,82 % | $4,64 | $4,64 | $4,57 | 8,00K |
| 2026-07-01 | $4,45 | -1,55 % | $4,45 | $4,68 | $4,44 | 4,30K |
| 2026-06-30 | $4,52 | -1,74 % | $4,59 | $4,60 | $4,46 | 6,40K |
| 2026-06-29 | $4,60 | +2,68 % | $4,48 | $4,60 | $4,35 | 17,00K |
| 2026-06-26 | $4,48 | +3,94 % | $4,44 | $4,48 | $4,43 | 10,20K |
| 2026-06-25 | $4,31 | -1,60 % | $4,33 | $4,40 | $4,31 | 3,20K |
| 2026-06-24 | $4,38 | -3,74 % | $4,41 | $4,45 | $4,30 | 10,20K |
| 2026-06-23 | $4,55 | -0,22 % | $4,59 | $4,59 | $4,54 | 4,70K |
| 2026-06-22 | $4,56 | +7,04 % | $4,21 | $4,56 | $4,21 | 10,90K |
| 2026-06-18 | $4,26 | -1,84 % | $4,34 | $4,34 | $4,26 | 11,50K |
| 2026-06-17 | $4,34 | +1,17 % | $4,36 | $4,37 | $4,34 | 8,20K |
| 2026-06-16 | $4,29 | -0,69 % | $4,39 | $4,40 | $4,27 | 4,30K |
| 2026-06-15 | $4,32 | -6,90 % | $4,58 | $4,58 | $4,30 | 13,10K |
| 2026-06-12 | $4,64 | -1,07 % | $4,60 | $4,67 | $4,59 | 5,00K |
| 2026-06-11 | $4,69 | -1,26 % | $4,75 | $4,75 | $4,46 | 39,30K |
| 2026-06-10 | $4,75 | +1,06 % | $4,70 | $4,80 | $4,59 | 111,40K |
| 2026-06-09 | $4,70 | +1,73 % | $4,60 | $4,71 | $4,60 | 3,80K |
| 2026-06-08 | $4,62 | +1,76 % | $4,54 | $4,74 | $4,54 | 5,20K |
| 2026-06-05 | $4,54 | -5,61 % | $4,90 | $4,90 | $4,54 | 16,90K |
| 2026-06-04 | $4,81 | -1,03 % | $4,86 | $4,91 | $4,80 | 9,20K |
| 2026-06-03 | $4,86 | -1,22 % | $4,90 | $4,90 | $4,86 | 1,70K |
| 2026-06-02 | $4,92 | -1,01 % | $4,96 | $4,97 | $4,90 | 5,60K |
| 2026-06-01 | $4,97 | +2,47 % | $4,91 | $5,08 | $4,87 | 13,00K |
| 2026-05-29 | $4,85 | -5,64 % | $4,94 | $5,01 | $4,79 | 20,10K |
| 2026-05-28 | $5,14 | +3,21 % | $5,05 | $5,17 | $4,98 | 17,50K |
| 2026-05-27 | $4,98 | 0,00 % | $4,97 | $5,01 | $4,91 | 13,40K |