Holen Sie sich die Stockscreener-App
52.88
1.16%
-0.62
Handel nachbörslich:
52.89
0.010
+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 |
|---|---|---|---|---|---|
| 2025-08-06 | $54.53 | $52.54 | $1.99 | 418,247.0 | -1.16% |
| 2025-08-05 | $54.65 | $53.50 | $1.15 | 289,998.0 | -1.35% |
| 2025-08-04 | $54.54 | $53.72 | $0.825 | 216,610.0 | +1.04% |
| 2025-08-01 | $55.30 | $53.41 | $1.89 | 347,625.0 | -2.97% |
| 2025-07-31 | $55.63 | $54.09 | $1.54 | 254,471.0 | +1.04% |
| 2025-07-30 | $54.95 | $54.37 | $0.5846 | 128,041.0 | -0.64% |
| 2025-07-29 | $55.12 | $53.68 | $1.44 | 349,036.0 | +2.84% |
| 2025-07-28 | $53.98 | $53.25 | $0.725 | 439,862.0 | +0.11% |
| 2025-07-25 | $53.62 | $52.81 | $0.8099 | 202,161.0 | +0.06% |
| 2025-07-24 | $53.60 | $52.11 | $1.49 | 372,962.0 | +1.73% |
| 2025-07-23 | $52.92 | $52.57 | $0.355 | 171,760.0 | -0.28% |
| 2025-07-22 | $52.82 | $52.08 | $0.7374 | 421,181.0 | +0.46% |
| 2025-07-21 | $53.35 | $52.15 | $1.20 | 384,171.0 | -1.61% |
| 2025-07-18 | $53.37 | $52.04 | $1.33 | 498,535.0 | +2.58% |
| 2025-07-17 | $52.30 | $51.56 | $0.74 | 485,388.0 | +0.08% |
| 2025-07-16 | $53.09 | $51.86 | $1.23 | 418,743.0 | -2.11% |
| 2025-07-15 | $53.52 | $52.50 | $1.02 | 262,068.0 | -1.01% |
| 2025-07-14 | $53.63 | $52.80 | $0.83 | 409,018.0 | +0.17% |
| 2025-07-11 | $53.53 | $52.38 | $1.15 | 318,217.0 | +1.52% |
| 2025-07-10 | $53.19 | $52.34 | $0.85 | 352,995.0 | -0.64% |
| 2025-07-09 | $53.11 | $52.40 | $0.71 | 319,757.0 | +0.70% |
| 2025-07-08 | $53.61 | $52.50 | $1.11 | 395,968.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $55.30 | $52.54 | $2.76 | 1,690,727.0 | -4.39% |
| 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% |
0.91%
1.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):