Holen Sie sich die Stockscreener-App
53.79
1.18%
-0.64
Handel nachbörslich:
53.79
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt SUN?
Forum
Prognose
Dividendenhistorie
Sunoco Lp-Aktien (SUN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-08 | $54.69 | $53.59 | $1.10 | 251,498.0 | -1.18% |
| 2025-12-05 | $55.34 | $54.15 | $1.20 | 413,608.0 | -0.29% |
| 2025-12-04 | $54.98 | $54.50 | $0.48 | 351,593.0 | -0.56% |
| 2025-12-03 | $55.06 | $54.20 | $0.86 | 232,856.0 | +1.09% |
| 2025-12-02 | $55.73 | $54.31 | $1.42 | 461,876.0 | -2.53% |
| 2025-12-01 | $56.35 | $55.51 | $0.8499 | 323,026.0 | -0.91% |
| 2025-11-28 | $56.40 | $55.42 | $0.975 | 166,878.0 | +0.50% |
| 2025-11-26 | $56.15 | $55.12 | $1.03 | 546,695.0 | +0.81% |
| 2025-11-25 | $55.65 | $54.62 | $1.03 | 461,058.0 | +0.40% |
| 2025-11-24 | $55.66 | $54.55 | $1.11 | 407,813.0 | -0.40% |
| 2025-11-21 | $55.65 | $53.93 | $1.72 | 616,824.0 | +1.65% |
| 2025-11-20 | $55.48 | $54.00 | $1.48 | 791,002.0 | +0.17% |
| 2025-11-19 | $55.47 | $53.84 | $1.63 | 852,673.0 | +0.26% |
| 2025-11-18 | $55.24 | $53.06 | $2.18 | 1,245,364.0 | +2.03% |
| 2025-11-17 | $54.20 | $52.54 | $1.66 | 811,638.0 | +1.50% |
| 2025-11-14 | $53.08 | $51.14 | $1.94 | 598,353.0 | +2.56% |
| 2025-11-13 | $51.23 | $50.52 | $0.71 | 754,877.0 | +0.25% |
| 2025-11-12 | $51.34 | $50.20 | $1.14 | 1,348,585.0 | +1.79% |
| 2025-11-11 | $51.70 | $49.98 | $1.72 | 1,140,030.0 | -2.18% |
| 2025-11-10 | $51.44 | $50.16 | $1.28 | 1,386,007.0 | +0.94% |
Sunoco Lp-Aktien (SUN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sunoco Lp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SUN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sunoco Lp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sunoco Lp-Aktien (SUN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $56.35 | $53.59 | $2.76 | 2,285,955.0 | -4.34% |
| 2025-11 | $56.40 | $49.98 | $6.42 | 16,537,037.0 | +7.68% |
| 2025-10 | $54.97 | $48.60 | $6.37 | 12,945,913.0 | +4.42% |
| 2025-09 | $52.20 | $47.98 | $4.22 | 8,416,779.0 | -4.38% |
| 2025-08 | $55.30 | $50.45 | $4.85 | 8,396,987.0 | -5.44% |
| 2025-07 | $55.63 | $51.56 | $4.07 | 7,243,111.0 | +3.21% |
| 2025-06 | $54.75 | $51.45 | $3.30 | 8,876,097.0 | -0.65% |
| 2025-05 | $58.50 | $52.75 | $5.75 | 9,698,316.0 | -7.24% |
| 2025-04 | $59.88 | $48.00 | $11.88 | 7,656,745.0 | +0.16% |
| 2025-03 | $59.30 | $55.60 | $3.70 | 6,983,556.0 | -1.28% |
| 2025-02 | $59.67 | $54.65 | $5.02 | 9,029,370.0 | +4.40% |
| 2025-01 | $58.00 | $51.08 | $6.92 | 11,257,625.0 | +9.51% |
Sunoco Lp-Aktien (SUN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $57.49 | $49.62 | $7.87 | 8,936,199.0 | -9.79% |
| 2024-11 | $57.01 | $50.79 | $6.22 | 8,043,869.0 | +11.14% |
| 2024-10 | $54.18 | $50.52 | $3.66 | 7,101,212.0 | -5.37% |
| 2024-09 | $55.08 | $51.69 | $3.39 | 5,345,774.0 | -0.90% |
| 2024-08 | $56.39 | $49.67 | $6.72 | 15,337,370.0 | -1.37% |
| 2024-07 | $59.15 | $54.10 | $5.05 | 7,791,642.0 | -2.87% |
| 2024-06 | $57.41 | $50.37 | $7.04 | 14,013,176.0 | +10.86% |
| 2024-05 | $57.45 | $49.45 | $8.00 | 19,045,899.0 | -9.41% |
| 2024-04 | $60.61 | $50.74 | $9.87 | 9,900,160.0 | -6.62% |
| 2024-03 | $64.89 | $59.76 | $5.13 | 5,206,503.0 | -1.78% |
| 2024-02 | $63.41 | $59.12 | $4.29 | 12,107,468.0 | +3.21% |
| 2024-01 | $62.97 | $53.68 | $9.29 | 11,448,600.0 | -0.77% |
Sunoco Lp-Aktien (SUN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $63.96 | $52.11 | $11.85 | 27,269,227.0 | +9.64% |
| 2023-11 | $55.80 | $50.21 | $5.59 | 7,407,913.0 | +8.91% |
| 2023-10 | $51.74 | $46.55 | $5.19 | 7,116,536.0 | +2.53% |
| 2023-09 | $51.85 | $44.26 | $7.59 | 6,623,274.0 | +6.51% |
| 2023-08 | $46.59 | $43.85 | $2.74 | 3,596,502.0 | +0.26% |
| 2023-07 | $45.92 | $43.10 | $2.82 | 2,233,655.0 | +5.23% |
| 2023-06 | $45.50 | $42.34 | $3.16 | 3,401,563.0 | +1.33% |
| 2023-05 | $46.61 | $41.95 | $4.66 | 3,484,629.0 | -5.39% |
| 2023-04 | $46.06 | $43.81 | $2.25 | 2,498,550.0 | +3.53% |
| 2023-03 | $46.22 | $40.81 | $5.41 | 4,972,912.0 | -3.50% |
| 2023-02 | $48.59 | $45.34 | $3.25 | 5,867,143.0 | -4.71% |
| 2023-01 | $47.97 | $42.57 | $5.40 | 5,294,175.0 | +10.74% |
1.34%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):