Sunoco LP SUN
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$72,87+0,26 (+0,36 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $72,87 | +0,36 % | $72,90 | $73,74 | $71,93 | 514,70K |
| 2026-09-29 | $72,61 | -2,69 % | $74,00 | $74,21 | $72,61 | 595,90K |
| 2026-09-28 | $74,62 | -0,19 % | $74,69 | $75,13 | $73,79 | 309,30K |
| 2026-09-25 | $74,76 | -1,41 % | $75,61 | $75,61 | $74,01 | 670,70K |
| 2026-09-24 | $75,83 | +1,03 % | $75,29 | $77,45 | $74,60 | 690,70K |
| 2026-09-23 | $75,06 | +2,65 % | $73,38 | $75,85 | $73,18 | 639,80K |
| 2026-09-22 | $73,12 | -1,75 % | $73,84 | $74,79 | $72,85 | 689,60K |
| 2026-09-21 | $74,42 | -4,43 % | $78,00 | $78,00 | $74,28 | 558,90K |
| 2026-09-18 | $77,87 | -1,19 % | $78,31 | $78,72 | $76,95 | 2,83M |
| 2026-09-17 | $78,81 | -0,14 % | $78,90 | $79,27 | $77,80 | 498,60K |
| 2026-09-16 | $78,92 | -1,31 % | $80,00 | $80,22 | $77,85 | 335,50K |
| 2026-09-15 | $79,97 | +1,06 % | $79,28 | $80,20 | $78,26 | 567,10K |
| 2026-09-14 | $79,13 | +1,88 % | $78,00 | $79,49 | $77,70 | 977,70K |
| 2026-09-11 | $77,67 | +1,74 % | $76,00 | $77,92 | $75,76 | 375,20K |
| 2026-09-10 | $76,34 | -1,86 % | $77,50 | $77,97 | $76,01 | 614,20K |
| 2026-09-09 | $77,79 | +1,13 % | $76,92 | $77,95 | $76,58 | 449,60K |
| 2026-09-08 | $76,92 | +1,75 % | $76,29 | $77,52 | $75,47 | 461,50K |
| 2026-09-04 | $75,60 | +2,18 % | $74,20 | $76,03 | $73,62 | 359,30K |
| 2026-09-03 | $73,99 | -3,17 % | $75,75 | $76,48 | $73,98 | 776,50K |
| 2026-09-02 | $76,41 | -0,75 % | $76,75 | $76,90 | $75,65 | 232,80K |
| 2026-09-01 | $76,99 | +1,25 % | $76,11 | $77,15 | $75,29 | 337,40K |
| 2026-08-31 | $76,04 | +1,86 % | $75,26 | $76,11 | $74,24 | 567,50K |
| 2026-08-28 | $74,65 | -1,10 % | $74,84 | $75,79 | $74,56 | 165,60K |
| 2026-08-27 | $75,48 | +0,51 % | $74,40 | $75,69 | $73,59 | 236,00K |
| 2026-08-26 | $75,10 | +0,67 % | $74,69 | $75,72 | $74,40 | 319,00K |
| 2026-08-25 | $74,60 | -1,98 % | $76,08 | $76,31 | $74,39 | 474,90K |
| 2026-08-24 | $76,11 | +0,34 % | $75,85 | $76,45 | $75,00 | 256,80K |
| 2026-08-21 | $75,85 | +0,58 % | $75,88 | $76,60 | $75,34 | 337,80K |
| 2026-08-20 | $75,41 | -1,92 % | $77,06 | $77,92 | $75,41 | 405,80K |
| 2026-08-19 | $76,89 | -0,25 % | $77,70 | $78,00 | $75,72 | 828,50K |
| 2026-08-18 | $77,08 | +2,83 % | $75,63 | $77,32 | $75,49 | 462,70K |
| 2026-08-17 | $74,96 | -0,82 % | $75,60 | $75,95 | $74,74 | 253,50K |
| 2026-08-14 | $75,58 | +1,57 % | $74,03 | $76,00 | $74,03 | 340,30K |
| 2026-08-13 | $74,41 | -1,51 % | $75,44 | $76,34 | $74,25 | 464,60K |
| 2026-08-12 | $75,55 | +3,01 % | $72,99 | $75,87 | $72,99 | 373,20K |
| 2026-08-11 | $73,34 | +2,06 % | $72,14 | $74,00 | $72,00 | 492,80K |
| 2026-08-10 | $71,86 | +1,83 % | $71,33 | $72,52 | $70,57 | 667,60K |
| 2026-08-07 | $70,57 | -4,09 % | $72,24 | $72,50 | $70,50 | 523,50K |
| 2026-08-06 | $73,58 | +0,30 % | $73,78 | $74,50 | $73,06 | 392,30K |
| 2026-08-05 | $73,36 | -1,30 % | $75,00 | $75,44 | $73,25 | 451,50K |
| 2026-08-04 | $74,33 | -3,98 % | $76,93 | $77,24 | $73,25 | 772,80K |
| 2026-08-03 | $77,41 | +0,94 % | $76,43 | $77,41 | $75,51 | 705,90K |
| 2026-07-31 | $76,69 | +0,95 % | $76,00 | $76,95 | $75,00 | 762,70K |
| 2026-07-30 | $75,97 | -0,65 % | $77,33 | $77,33 | $75,40 | 605,70K |
| 2026-07-29 | $76,47 | -0,04 % | $76,75 | $78,11 | $76,27 | 514,60K |
| 2026-07-28 | $76,50 | +2,67 % | $74,39 | $76,70 | $74,25 | 466,40K |
| 2026-07-27 | $74,51 | -0,93 % | $75,00 | $75,21 | $74,00 | 411,10K |
| 2026-07-24 | $75,21 | +0,83 % | $75,28 | $77,03 | $74,98 | 351,00K |
| 2026-07-23 | $74,59 | -1,79 % | $76,13 | $76,27 | $74,28 | 309,20K |
| 2026-07-22 | $75,95 | +1,28 % | $75,32 | $76,34 | $75,00 | 515,60K |
| 2026-07-21 | $74,99 | +0,15 % | $75,13 | $75,50 | $74,17 | 365,40K |
| 2026-07-20 | $74,88 | +1,19 % | $73,85 | $75,63 | $73,85 | 587,80K |
| 2026-07-17 | $74,00 | +2,68 % | $72,29 | $74,29 | $72,29 | 610,30K |
| 2026-07-16 | $72,07 | +1,54 % | $70,98 | $73,40 | $70,98 | 782,00K |
| 2026-07-15 | $70,98 | -1,87 % | $72,00 | $72,55 | $70,51 | 413,80K |
| 2026-07-14 | $72,33 | +2,16 % | $71,47 | $72,44 | $70,97 | 481,20K |
| 2026-07-13 | $70,80 | +3,06 % | $69,40 | $71,23 | $69,20 | 563,50K |
| 2026-07-10 | $68,70 | +0,17 % | $69,10 | $69,10 | $68,19 | 323,20K |
| 2026-07-09 | $68,58 | -1,44 % | $69,76 | $69,76 | $68,25 | 281,70K |
| 2026-07-08 | $69,58 | +1,10 % | $69,50 | $69,85 | $69,05 | 581,20K |
| 2026-07-07 | $68,82 | +1,87 % | $67,79 | $69,34 | $67,79 | 348,10K |
| 2026-07-06 | $67,56 | -1,05 % | $68,70 | $68,98 | $67,40 | 164,60K |
| 2026-07-02 | $68,28 | +0,72 % | $68,23 | $69,11 | $67,43 | 159,00K |
| 2026-07-01 | $67,79 | +0,43 % | $67,50 | $68,47 | $66,58 | 242,20K |
| 2026-06-30 | $67,50 | -1,55 % | $68,30 | $68,56 | $67,35 | 207,50K |
| 2026-06-29 | $68,56 | +3,10 % | $66,42 | $68,70 | $65,91 | 344,50K |
| 2026-06-26 | $66,50 | +2,75 % | $64,02 | $66,82 | $64,02 | 321,10K |
| 2026-06-25 | $64,72 | +4,19 % | $62,00 | $64,73 | $62,00 | 308,20K |
| 2026-06-24 | $62,12 | -4,80 % | $64,30 | $65,00 | $61,61 | 626,60K |
| 2026-06-23 | $65,25 | +3,98 % | $62,49 | $65,75 | $62,30 | 339,60K |
| 2026-06-22 | $62,75 | -1,18 % | $63,22 | $63,41 | $62,27 | 259,60K |
| 2026-06-18 | $63,50 | +1,08 % | $62,26 | $63,91 | $61,24 | 1,40M |
| 2026-06-17 | $62,82 | -1,13 % | $63,57 | $63,98 | $61,74 | 368,30K |
| 2026-06-16 | $63,54 | -2,11 % | $64,35 | $65,40 | $62,95 | 301,60K |
| 2026-06-15 | $64,91 | -0,63 % | $63,90 | $65,16 | $62,92 | 437,40K |
| 2026-06-12 | $65,32 | +1,57 % | $64,18 | $65,63 | $63,76 | 446,90K |
| 2026-06-11 | $64,31 | -2,26 % | $66,10 | $66,74 | $64,30 | 352,30K |
| 2026-06-10 | $65,80 | +2,46 % | $64,70 | $66,58 | $64,36 | 409,00K |
| 2026-06-09 | $64,22 | -1,94 % | $65,16 | $65,60 | $64,20 | 301,10K |
| 2026-06-08 | $65,49 | -1,15 % | $66,50 | $67,07 | $65,35 | 384,00K |
| 2026-06-05 | $66,25 | -1,52 % | $67,51 | $67,60 | $66,05 | 236,50K |
| 2026-06-04 | $67,27 | +1,85 % | $65,89 | $67,47 | $65,42 | 251,60K |
| 2026-06-03 | $66,05 | -1,36 % | $66,55 | $67,84 | $66,05 | 260,10K |
| 2026-06-02 | $66,96 | +1,32 % | $65,67 | $67,35 | $65,67 | 319,20K |
| 2026-06-01 | $66,09 | +1,77 % | $65,45 | $66,52 | $65,09 | 396,50K |
| 2026-05-29 | $64,94 | -2,27 % | $66,11 | $66,11 | $64,79 | 436,60K |
| 2026-05-28 | $66,45 | +0,33 % | $66,50 | $67,41 | $65,93 | 309,50K |
| 2026-05-27 | $66,23 | -2,50 % | $67,84 | $68,29 | $66,22 | 318,20K |
| 2026-05-26 | $67,93 | -3,39 % | $69,50 | $70,43 | $67,85 | 390,00K |
| 2026-05-22 | $70,31 | -0,01 % | $70,03 | $70,93 | $69,70 | 392,10K |