Holen Sie sich die Stockscreener-App
50.72
0.04%
0.02
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 |
|---|---|---|---|---|---|
| 2025-10-07 | $50.83 | $50.08 | $0.7478 | 327,395.0 | +0.04% |
| 2025-10-06 | $50.87 | $50.16 | $0.7095 | 500,523.0 | -0.02% |
| 2025-10-03 | $50.71 | $49.68 | $1.03 | 615,894.0 | +1.73% |
| 2025-10-02 | $50.73 | $49.65 | $1.08 | 416,211.0 | -1.46% |
| 2025-10-01 | $50.84 | $49.54 | $1.30 | 340,420.0 | +1.16% |
| 2025-09-30 | $50.09 | $49.03 | $1.06 | 501,631.0 | +0.70% |
| 2025-09-29 | $50.51 | $49.52 | $0.99 | 554,916.0 | -1.70% |
| 2025-09-26 | $51.14 | $49.99 | $1.15 | 338,720.0 | +1.55% |
| 2025-09-25 | $49.79 | $49.17 | $0.62 | 296,455.0 | +0.51% |
| 2025-09-24 | $49.57 | $48.97 | $0.605 | 462,622.0 | +1.52% |
| 2025-09-23 | $49.22 | $48.57 | $0.6536 | 460,537.0 | +0.70% |
| 2025-09-22 | $49.12 | $47.98 | $1.14 | 618,562.0 | -1.43% |
| 2025-09-19 | $50.21 | $49.12 | $1.09 | 661,077.0 | -2.23% |
| 2025-09-18 | $50.49 | $49.76 | $0.73 | 415,031.0 | +0.62% |
| 2025-09-17 | $50.63 | $49.85 | $0.7788 | 343,109.0 | -0.26% |
| 2025-09-16 | $50.58 | $49.97 | $0.61 | 383,873.0 | +0.14% |
| 2025-09-15 | $50.43 | $49.99 | $0.4351 | 683,078.0 | -0.24% |
| 2025-09-12 | $50.57 | $50.10 | $0.47 | 250,393.0 | -0.77% |
| 2025-09-11 | $50.66 | $50.26 | $0.395 | 397,581.0 | -0.04% |
| 2025-09-10 | $51.44 | $50.50 | $0.9373 | 435,475.0 | -1.14% |
| 2025-09-09 | $51.81 | $50.95 | $0.865 | 217,992.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $50.87 | $49.54 | $1.33 | 2,527,838.0 | +1.42% |
| 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% |
1.21%
1.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):