SunocoCorp LLC SUNC
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$73,20+0,06 (+0,08 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $73,14 | +0,08 % | $73,72 | $73,92 | $72,13 | 1,17M |
| 2026-09-29 | $73,08 | -2,96 % | $74,95 | $75,68 | $73,03 | 452,30K |
| 2026-09-28 | $75,31 | -1,32 % | $76,85 | $76,85 | $75,13 | 382,90K |
| 2026-09-25 | $76,32 | -1,24 % | $77,11 | $77,11 | $75,22 | 379,70K |
| 2026-09-24 | $77,28 | -0,03 % | $78,18 | $78,89 | $76,64 | 588,00K |
| 2026-09-23 | $77,30 | +2,02 % | $76,70 | $78,14 | $75,99 | 366,80K |
| 2026-09-22 | $75,77 | -2,26 % | $76,52 | $77,60 | $75,51 | 369,70K |
| 2026-09-21 | $77,52 | -4,77 % | $80,66 | $81,25 | $77,31 | 382,50K |
| 2026-09-18 | $81,40 | +1,29 % | $80,36 | $81,53 | $79,95 | 369,20K |
| 2026-09-17 | $80,36 | -1,23 % | $81,06 | $81,96 | $80,13 | 583,70K |
| 2026-09-16 | $81,36 | +0,07 % | $80,90 | $81,91 | $80,06 | 677,00K |
| 2026-09-15 | $81,30 | +0,44 % | $81,36 | $82,40 | $80,86 | 352,30K |
| 2026-09-14 | $80,94 | -0,27 % | $81,81 | $83,20 | $80,73 | 412,00K |
| 2026-09-11 | $81,16 | -0,02 % | $80,82 | $82,15 | $80,82 | 564,80K |
| 2026-09-10 | $81,18 | -1,46 % | $83,50 | $83,50 | $81,18 | 994,40K |
| 2026-09-09 | $82,38 | +1,05 % | $81,99 | $82,66 | $81,17 | 844,50K |
| 2026-09-08 | $81,52 | +2,48 % | $80,00 | $82,05 | $79,25 | 762,50K |
| 2026-09-04 | $79,55 | +2,18 % | $77,33 | $79,83 | $77,07 | 429,60K |
| 2026-09-03 | $77,85 | -0,21 % | $78,06 | $78,37 | $76,95 | 538,80K |
| 2026-09-02 | $78,01 | -0,79 % | $77,94 | $78,67 | $77,17 | 508,10K |
| 2026-09-01 | $78,63 | +1,20 % | $78,47 | $78,85 | $77,07 | 423,40K |
| 2026-08-31 | $77,70 | +1,78 % | $77,29 | $77,77 | $75,50 | 486,70K |
| 2026-08-28 | $76,34 | -0,52 % | $76,61 | $77,08 | $75,68 | 424,80K |
| 2026-08-27 | $76,74 | +0,66 % | $75,73 | $76,95 | $74,68 | 206,40K |
| 2026-08-26 | $76,24 | +0,54 % | $75,70 | $76,91 | $75,55 | 369,60K |
| 2026-08-25 | $75,83 | -2,04 % | $76,76 | $77,00 | $75,70 | 214,80K |
| 2026-08-24 | $77,41 | +0,19 % | $76,77 | $77,52 | $76,21 | 376,70K |
| 2026-08-21 | $77,26 | +0,73 % | $77,07 | $77,56 | $76,02 | 333,90K |
| 2026-08-20 | $76,70 | -0,43 % | $77,87 | $78,22 | $76,22 | 732,50K |
| 2026-08-19 | $77,03 | -1,15 % | $78,22 | $78,85 | $76,47 | 591,70K |
| 2026-08-18 | $77,93 | +3,27 % | $76,44 | $78,12 | $75,68 | 913,30K |
| 2026-08-17 | $75,46 | -1,00 % | $76,15 | $76,60 | $75,43 | 478,40K |
| 2026-08-14 | $76,22 | +0,95 % | $75,50 | $76,60 | $73,64 | 539,00K |
| 2026-08-13 | $75,50 | -0,12 % | $75,49 | $76,80 | $74,70 | 567,90K |
| 2026-08-12 | $75,59 | +1,50 % | $73,86 | $75,73 | $73,86 | 349,00K |
| 2026-08-11 | $74,47 | +2,72 % | $72,92 | $74,71 | $72,70 | 369,60K |
| 2026-08-10 | $72,50 | +2,68 % | $71,22 | $72,87 | $70,84 | 367,50K |
| 2026-08-07 | $70,61 | -3,34 % | $72,05 | $72,39 | $70,35 | 368,90K |
| 2026-08-06 | $73,05 | +0,27 % | $73,79 | $74,32 | $72,43 | 389,10K |
| 2026-08-05 | $72,85 | -1,39 % | $75,41 | $75,41 | $72,76 | 613,50K |
| 2026-08-04 | $73,88 | -2,67 % | $73,43 | $75,52 | $72,34 | 566,30K |
| 2026-08-03 | $75,91 | -0,69 % | $76,07 | $76,90 | $75,34 | 480,50K |
| 2026-07-31 | $76,44 | +0,29 % | $76,36 | $77,25 | $75,60 | 400,60K |
| 2026-07-30 | $76,22 | +0,24 % | $76,17 | $77,18 | $75,17 | 535,80K |
| 2026-07-29 | $76,04 | +0,08 % | $76,53 | $77,57 | $75,87 | 1,61M |
| 2026-07-28 | $75,98 | +0,65 % | $76,19 | $76,71 | $75,40 | 379,90K |
| 2026-07-27 | $75,49 | -1,05 % | $75,25 | $75,88 | $74,94 | 261,90K |
| 2026-07-24 | $76,29 | +0,71 % | $76,11 | $77,55 | $75,08 | 306,40K |
| 2026-07-23 | $75,75 | -0,67 % | $77,00 | $77,00 | $75,21 | 368,20K |
| 2026-07-22 | $76,26 | +2,43 % | $75,00 | $76,29 | $74,47 | 601,90K |
| 2026-07-21 | $74,45 | -0,17 % | $74,80 | $75,28 | $73,74 | 399,40K |
| 2026-07-20 | $74,58 | +0,17 % | $74,51 | $75,50 | $74,38 | 443,20K |
| 2026-07-17 | $74,45 | +2,07 % | $73,29 | $74,56 | $73,29 | 286,50K |
| 2026-07-16 | $72,94 | +0,91 % | $72,12 | $73,86 | $72,12 | 298,20K |
| 2026-07-15 | $72,28 | -1,77 % | $73,50 | $73,88 | $71,64 | 249,90K |
| 2026-07-14 | $73,58 | +3,53 % | $72,00 | $73,65 | $71,98 | 509,00K |
| 2026-07-13 | $71,07 | +2,30 % | $70,44 | $71,95 | $69,56 | 333,60K |
| 2026-07-10 | $69,47 | -0,37 % | $69,77 | $70,00 | $68,69 | 224,20K |
| 2026-07-09 | $69,73 | -0,33 % | $69,55 | $69,90 | $69,02 | 245,10K |
| 2026-07-08 | $69,96 | +0,10 % | $70,30 | $70,60 | $69,54 | 281,00K |
| 2026-07-07 | $69,89 | +2,99 % | $67,99 | $70,01 | $67,75 | 496,10K |
| 2026-07-06 | $67,86 | -1,01 % | $68,10 | $69,32 | $67,35 | 784,40K |
| 2026-07-02 | $68,55 | +0,84 % | $68,54 | $69,37 | $67,13 | 366,40K |
| 2026-07-01 | $67,98 | +0,46 % | $66,90 | $68,45 | $66,66 | 326,90K |
| 2026-06-30 | $67,67 | -1,10 % | $68,55 | $68,71 | $67,61 | 414,00K |
| 2026-06-29 | $68,42 | +2,09 % | $66,82 | $68,64 | $66,49 | 525,00K |
| 2026-06-26 | $67,02 | +2,95 % | $64,82 | $67,10 | $64,31 | 447,00K |
| 2026-06-25 | $65,10 | +2,81 % | $63,06 | $65,22 | $62,64 | 431,60K |
| 2026-06-24 | $63,32 | -3,00 % | $64,37 | $64,90 | $62,97 | 483,50K |
| 2026-06-23 | $65,28 | +4,23 % | $62,80 | $65,33 | $61,91 | 458,30K |
| 2026-06-22 | $62,63 | -0,71 % | $63,20 | $63,74 | $62,52 | 269,10K |
| 2026-06-18 | $63,08 | +0,67 % | $62,42 | $63,51 | $61,61 | 410,40K |
| 2026-06-17 | $62,66 | -2,32 % | $63,98 | $64,27 | $62,16 | 260,50K |
| 2026-06-16 | $64,15 | -2,33 % | $65,54 | $65,57 | $64,05 | 540,90K |
| 2026-06-15 | $65,68 | -1,26 % | $64,95 | $66,09 | $64,38 | 729,70K |
| 2026-06-12 | $66,52 | +1,20 % | $65,23 | $66,71 | $65,23 | 670,90K |
| 2026-06-11 | $65,73 | -0,59 % | $66,66 | $67,32 | $65,39 | 459,10K |
| 2026-06-10 | $66,12 | +1,66 % | $65,70 | $66,58 | $64,97 | 669,80K |
| 2026-06-09 | $65,04 | -1,81 % | $66,61 | $66,62 | $64,85 | 668,60K |
| 2026-06-08 | $66,24 | -1,02 % | $67,48 | $67,80 | $66,23 | 271,80K |
| 2026-06-05 | $66,92 | -0,80 % | $67,50 | $67,88 | $66,25 | 266,10K |
| 2026-06-04 | $67,46 | +0,76 % | $66,55 | $67,60 | $66,07 | 532,20K |
| 2026-06-03 | $66,95 | -0,37 % | $67,55 | $68,32 | $66,95 | 224,50K |
| 2026-06-02 | $67,20 | +0,93 % | $67,08 | $68,06 | $66,74 | 342,90K |
| 2026-06-01 | $66,58 | +1,90 % | $65,90 | $66,67 | $65,52 | 1,04M |
| 2026-05-29 | $65,34 | -2,27 % | $66,62 | $66,69 | $65,31 | 499,00K |
| 2026-05-28 | $66,86 | -0,68 % | $67,51 | $67,85 | $66,25 | 255,90K |
| 2026-05-27 | $67,32 | -2,29 % | $68,20 | $68,20 | $67,13 | 324,20K |
| 2026-05-26 | $68,90 | -2,70 % | $70,35 | $71,20 | $68,90 | 460,30K |
| 2026-05-22 | $70,81 | -0,01 % | $70,54 | $71,32 | $70,41 | 547,60K |