183,780€
0,79%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 182,00 | 184,22 | 181,97 | 183,78 | 0,79% | - |
27.03.2024 | 182,63 | 183,24 | 180,52 | 182,34 | -0,37% | 2,00 |
26.03.2024 | 184,50 | 185,39 | 181,61 | 183,01 | -0,76% | - |
25.03.2024 | 184,30 | 187,41 | 184,12 | 184,42 | 0,08% | - |
22.03.2024 | 183,71 | 185,69 | 182,73 | 184,27 | 0,30% | 12,00 |
21.03.2024 | 181,15 | 184,06 | 180,22 | 183,71 | 1,41% | 21,00 |
20.03.2024 | 180,91 | 181,88 | 179,52 | 181,16 | 0,56% | 10,00 |
19.03.2024 | 177,00 | 181,06 | 177,00 | 180,16 | 1,30% | - |
18.03.2024 | 178,05 | 179,73 | 176,52 | 177,85 | -0,07% | 6,00 |
15.03.2024 | 174,36 | 179,17 | 173,11 | 177,98 | 2,77% | 10,00 |
14.03.2024 | 172,73 | 175,95 | 172,14 | 173,19 | 0,14% | - |
13.03.2024 | 166,58 | 173,24 | 165,20 | 172,95 | 4,34% | 30,00 |
12.03.2024 | 166,42 | 167,49 | 163,85 | 165,75 | -0,22% | - |
11.03.2024 | 164,10 | 166,56 | 162,24 | 166,12 | 1,19% | 63,00 |
08.03.2024 | 163,49 | 165,31 | 161,50 | 164,17 | 0,50% | - |
07.03.2024 | 160,75 | 164,93 | 160,06 | 163,35 | 1,28% | 20,00 |
06.03.2024 | 161,38 | 165,58 | 159,34 | 161,29 | -0,06% | - |
05.03.2024 | 160,05 | 163,81 | 158,57 | 161,38 | 0,89% | 65,00 |
04.03.2024 | 158,35 | 162,07 | 157,65 | 159,96 | 0,76% | - |
01.03.2024 | 155,23 | 160,88 | 155,23 | 158,76 | 1,33% | - |
29.02.2024 | 154,10 | 157,38 | 152,70 | 156,68 | 1,67% | - |
28.02.2024 | 157,81 | 158,52 | 153,52 | 154,11 | -2,44% | - |
27.02.2024 | 158,92 | 160,66 | 157,31 | 157,97 | -0,59% | - |
26.02.2024 | 156,48 | 161,57 | 155,35 | 158,90 | 1,29% | - |
23.02.2024 | 155,03 | 157,49 | 152,98 | 156,88 | 1,32% | 67,00 |
22.02.2024 | 153,47 | 157,43 | 151,33 | 154,84 | 0,79% | - |
21.02.2024 | 150,91 | 153,89 | 150,47 | 153,63 | 1,09% | - |
20.02.2024 | 158,80 | 158,80 | 151,30 | 151,98 | -4,29% | - |
19.02.2024 | 157,77 | 159,52 | 156,82 | 158,80 | 0,60% | - |
16.02.2024 | 159,66 | 159,97 | 157,69 | 157,85 | -0,71% | - |
15.02.2024 | 158,80 | 160,31 | 156,06 | 158,98 | 0,25% | 120,00 |
14.02.2024 | 158,63 | 160,29 | 155,82 | 158,58 | -0,36% | - |
13.02.2024 | 156,80 | 159,45 | 155,64 | 159,15 | 1,20% | - |
12.02.2024 | 158,29 | 159,31 | 156,20 | 157,27 | -0,20% | - |
09.02.2024 | 157,53 | 158,33 | 156,50 | 157,59 | 0,18% | - |
08.02.2024 | 157,42 | 159,20 | 156,17 | 157,30 | -0,05% | - |
07.02.2024 | 155,31 | 158,07 | 153,13 | 157,38 | 1,65% | - |
06.02.2024 | 159,32 | 161,60 | 154,76 | 154,82 | -2,52% | 35,00 |
05.02.2024 | 154,20 | 159,75 | 153,29 | 158,83 | 2,83% | - |
02.02.2024 | 154,10 | 156,09 | 152,21 | 154,46 | 0,31% | 200,00 |
01.02.2024 | 152,77 | 155,68 | 150,36 | 153,98 | 0,71% | - |
31.01.2024 | 157,02 | 157,69 | 150,79 | 152,90 | -2,23% | 5,00 |
30.01.2024 | 147,83 | 156,95 | 146,12 | 156,38 | 5,71% | 71,00 |
29.01.2024 | 147,97 | 149,16 | 146,68 | 147,93 | 0,02% | 17,00 |
26.01.2024 | 145,17 | 148,11 | 143,23 | 147,90 | 1,85% | 70,00 |
25.01.2024 | 142,50 | 145,65 | 142,35 | 145,22 | 1,67% | - |
24.01.2024 | 141,86 | 142,99 | 140,99 | 142,83 | 0,36% | - |
23.01.2024 | 141,92 | 143,29 | 140,79 | 142,32 | 0,11% | - |
22.01.2024 | 140,51 | 142,18 | 138,77 | 142,17 | 1,43% | - |
19.01.2024 | 139,52 | 140,77 | 138,56 | 140,17 | 0,62% | - |
18.01.2024 | 139,72 | 141,00 | 137,19 | 139,30 | -0,14% | - |
17.01.2024 | 141,72 | 142,65 | 139,20 | 139,50 | -1,84% | - |
16.01.2024 | 143,47 | 147,08 | 141,67 | 142,12 | -0,94% | 53,00 |
15.01.2024 | 143,82 | 143,89 | 141,64 | 143,47 | -0,58% | - |
12.01.2024 | 141,62 | 145,70 | 141,62 | 144,30 | 2,17% | 25,00 |
11.01.2024 | 139,30 | 142,39 | 138,93 | 141,24 | 1,41% | - |
10.01.2024 | 141,17 | 142,59 | 138,55 | 139,28 | -0,98% | - |
09.01.2024 | 142,08 | 144,19 | 140,57 | 140,66 | -1,08% | 10,00 |
08.01.2024 | 139,30 | 142,71 | 135,52 | 142,20 | 1,88% | - |
05.01.2024 | 140,63 | 142,45 | 138,46 | 139,58 | -0,41% | - |
04.01.2024 | 144,72 | 148,14 | 139,64 | 140,15 | -3,35% | 4,00 |
03.01.2024 | 139,26 | 146,51 | 137,70 | 145,01 | 4,13% | - |
02.01.2024 | 132,60 | 139,46 | 132,60 | 139,26 | 5,02% | - |
29.12.2023 | 132,79 | 133,51 | 132,60 | 132,60 | -0,50% | - |
28.12.2023 | 134,96 | 136,10 | 132,72 | 133,27 | -1,24% | - |
27.12.2023 | 136,94 | 137,85 | 134,68 | 134,94 | -1,02% | - |
22.12.2023 | 138,65 | 139,75 | 136,33 | 136,33 | -1,64% | 104,00 |
21.12.2023 | 140,39 | 141,51 | 137,72 | 138,61 | -1,28% | - |
20.12.2023 | 140,05 | 142,61 | 139,83 | 140,41 | 0,19% | 25,00 |
19.12.2023 | 139,98 | 140,65 | 137,51 | 140,14 | 0,76% | - |
18.12.2023 | 136,44 | 140,17 | 134,85 | 139,08 | 2,35% | - |
15.12.2023 | 137,30 | 139,09 | 134,41 | 135,89 | -0,82% | 4,00 |
14.12.2023 | 134,88 | 137,37 | 134,40 | 137,02 | 1,49% | 56,00 |
13.12.2023 | 132,83 | 135,03 | 131,88 | 135,01 | 1,81% | - |
12.12.2023 | 133,65 | 134,19 | 131,37 | 132,61 | -0,47% | 7,00 |
11.12.2023 | 133,67 | 134,67 | 131,69 | 133,24 | -0,08% | - |
08.12.2023 | 130,63 | 134,06 | 130,63 | 133,35 | 1,71% | 3,00 |
07.12.2023 | 133,61 | 134,53 | 130,53 | 131,11 | -1,46% | 44,00 |
06.12.2023 | 138,45 | 138,76 | 132,96 | 133,05 | -3,44% | - |
05.12.2023 | 139,66 | 141,87 | 137,66 | 137,79 | -0,92% | - |
04.12.2023 | 138,65 | 140,40 | 136,98 | 139,07 | 0,09% | 8,00 |
01.12.2023 | 136,76 | 141,32 | 135,88 | 138,94 | 1,47% | 70,00 |
30.11.2023 | 134,32 | 138,94 | 134,24 | 136,93 | 1,85% | - |
29.11.2023 | 136,56 | 139,18 | 134,13 | 134,44 | -1,50% | 53,00 |
28.11.2023 | 137,44 | 138,90 | 136,42 | 136,49 | -0,34% | - |
27.11.2023 | 136,52 | 137,53 | 135,34 | 136,96 | 0,32% | - |
24.11.2023 | 136,17 | 138,67 | 135,77 | 136,52 | 0,26% | - |
23.11.2023 | 136,23 | 136,68 | 135,14 | 136,17 | -0,69% | - |
22.11.2023 | 135,31 | 137,26 | 132,04 | 137,12 | 1,26% | - |
21.11.2023 | 135,97 | 136,71 | 133,40 | 135,41 | -0,40% | - |
20.11.2023 | 136,32 | 137,65 | 135,80 | 135,96 | 0,01% | - |
17.11.2023 | 133,71 | 137,89 | 133,69 | 135,94 | 1,56% | 36,00 |
16.11.2023 | 138,59 | 138,59 | 132,48 | 133,85 | -3,32% | 99,00 |
15.11.2023 | 138,53 | 140,61 | 136,85 | 138,44 | -0,12% | 14,00 |
14.11.2023 | 137,09 | 139,12 | 136,05 | 138,60 | 0,79% | 4,00 |
13.11.2023 | 135,55 | 137,73 | 134,48 | 137,52 | 1,12% | 50,00 |
10.11.2023 | 132,95 | 136,12 | 132,95 | 136,00 | 2,07% | 1,00 |
09.11.2023 | 134,06 | 135,41 | 132,53 | 133,24 | -0,80% | 13,00 |
08.11.2023 | 135,99 | 137,57 | 133,68 | 134,31 | -1,29% | 35,00 |
07.11.2023 | 139,90 | 139,90 | 135,58 | 136,06 | -2,55% | - |