184,100€
0,51%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 185,74 | 186,11 | 180,52 | 184,12 | 0,52% | 660,00 |
| 18.04.2024 | 189,63 | 190,67 | 182,01 | 183,17 | -3,65% | 743,00 |
| 17.04.2024 | 191,37 | 193,17 | 189,07 | 190,11 | -0,91% | 645,00 |
| 16.04.2024 | 195,43 | 195,53 | 189,74 | 191,86 | -1,62% | 363,00 |
| 15.04.2024 | 195,57 | 198,02 | 192,44 | 195,01 | -0,61% | 875,00 |
| 12.04.2024 | 198,36 | 202,18 | 195,11 | 196,20 | -0,89% | 238,00 |
| 11.04.2024 | 196,43 | 198,23 | 194,26 | 197,96 | 0,53% | 484,00 |
| 10.04.2024 | 195,39 | 199,78 | 194,14 | 196,92 | 0,71% | 198,00 |
| 09.04.2024 | 199,71 | 200,63 | 193,59 | 195,53 | -2,17% | 722,00 |
| 08.04.2024 | 200,20 | 202,70 | 199,69 | 199,86 | -1,07% | 703,00 |
| 05.04.2024 | 201,43 | 204,55 | 199,22 | 202,02 | 1,32% | 1.345,00 |
| 04.04.2024 | 198,89 | 201,50 | 197,18 | 199,39 | 0,53% | 258,00 |
| 03.04.2024 | 196,35 | 201,70 | 195,70 | 198,33 | 1,00% | 911,00 |
| 02.04.2024 | 190,60 | 196,37 | 189,66 | 196,37 | 4,83% | 1.101,00 |
| 28.03.2024 | 182,04 | 187,46 | 181,21 | 187,32 | 3,02% | 253,00 |
| 27.03.2024 | 181,62 | 183,24 | 180,52 | 181,83 | -0,21% | 227,00 |
| 26.03.2024 | 184,19 | 185,62 | 181,97 | 182,22 | -1,18% | 277,00 |
| 25.03.2024 | 185,37 | 187,42 | 184,12 | 184,40 | -0,41% | 222,00 |
| 22.03.2024 | 183,90 | 185,69 | 182,96 | 185,16 | 0,94% | 346,00 |
| 21.03.2024 | 181,66 | 184,06 | 180,22 | 183,44 | 1,28% | 49,00 |
| 20.03.2024 | 180,75 | 181,88 | 179,50 | 181,12 | 0,10% | 188,00 |
| 19.03.2024 | 178,03 | 181,06 | 177,76 | 180,94 | 1,64% | 327,00 |
| 18.03.2024 | 178,16 | 179,75 | 176,52 | 178,02 | -0,03% | 181,00 |
| 15.03.2024 | 173,96 | 179,17 | 173,11 | 178,07 | 2,39% | 409,00 |
| 14.03.2024 | 172,89 | 176,13 | 172,14 | 173,91 | 0,83% | 286,00 |
| 13.03.2024 | 166,46 | 173,24 | 165,20 | 172,48 | 4,01% | 512,00 |
| 12.03.2024 | 166,20 | 167,49 | 163,84 | 165,83 | -0,12% | 212,00 |
| 11.03.2024 | 163,69 | 166,22 | 162,24 | 166,03 | 1,13% | 149,00 |
| 08.03.2024 | 164,53 | 165,31 | 161,00 | 164,18 | 0,51% | 271,00 |
| 07.03.2024 | 160,81 | 164,93 | 160,06 | 163,34 | 1,64% | 305,00 |
| 06.03.2024 | 161,64 | 166,38 | 159,34 | 160,70 | -0,40% | 634,00 |
| 05.03.2024 | 159,45 | 163,81 | 158,57 | 161,35 | 0,89% | 182,00 |
| 04.03.2024 | 160,68 | 162,09 | 157,65 | 159,93 | 0,08% | 275,00 |
| 01.03.2024 | 156,94 | 160,88 | 155,94 | 159,80 | 2,01% | 393,00 |
| 29.02.2024 | 154,30 | 157,38 | 152,70 | 156,65 | 1,53% | 74,00 |
| 28.02.2024 | 157,66 | 158,56 | 153,52 | 154,29 | -2,29% | 39,00 |
| 27.02.2024 | 159,12 | 160,66 | 157,58 | 157,90 | -0,65% | 320,00 |
| 26.02.2024 | 156,16 | 161,60 | 155,00 | 158,93 | 1,36% | 305,00 |
| 23.02.2024 | 154,59 | 157,49 | 152,96 | 156,80 | 1,20% | 266,00 |
| 22.02.2024 | 153,44 | 158,00 | 151,33 | 154,94 | 0,81% | 664,00 |
| 21.02.2024 | 151,97 | 153,82 | 150,00 | 153,70 | 1,22% | 901,00 |
| 20.02.2024 | 158,21 | 159,02 | 151,30 | 151,85 | -4,38% | 271,00 |
| 19.02.2024 | 157,04 | 159,64 | 156,36 | 158,80 | 0,61% | 621,00 |
| 16.02.2024 | 159,12 | 159,97 | 157,02 | 157,83 | -0,70% | 450,00 |
| 15.02.2024 | 157,96 | 160,31 | 156,05 | 158,94 | 0,38% | 361,00 |
| 14.02.2024 | 158,39 | 160,22 | 155,82 | 158,34 | -0,26% | 172,00 |
| 13.02.2024 | 157,14 | 159,45 | 155,64 | 158,76 | 1,19% | 105,00 |
| 12.02.2024 | 156,06 | 159,30 | 156,06 | 156,90 | -0,46% | 166,00 |
| 09.02.2024 | 157,14 | 158,46 | 156,50 | 157,63 | 0,17% | 93,00 |
| 08.02.2024 | 157,38 | 159,20 | 156,45 | 157,36 | 0,04% | 55,00 |
| 07.02.2024 | 154,75 | 157,70 | 153,50 | 157,29 | 1,62% | 323,00 |
| 06.02.2024 | 159,20 | 162,00 | 154,76 | 154,79 | -2,88% | 1.565,00 |
| 05.02.2024 | 154,66 | 159,75 | 153,26 | 159,38 | 3,27% | 348,00 |
| 02.02.2024 | 154,44 | 156,09 | 152,20 | 154,33 | 0,16% | 648,00 |
| 01.02.2024 | 153,85 | 155,68 | 150,36 | 154,09 | 0,42% | 273,00 |
| 31.01.2024 | 156,76 | 157,69 | 150,79 | 153,44 | -2,02% | 458,00 |
| 30.01.2024 | 148,17 | 156,95 | 146,12 | 156,60 | 5,95% | 334,00 |
| 29.01.2024 | 148,19 | 149,38 | 146,68 | 147,81 | 0,05% | 868,00 |
| 26.01.2024 | 144,66 | 148,11 | 142,72 | 147,74 | 1,90% | 236,00 |
| 25.01.2024 | 142,53 | 145,57 | 142,35 | 144,99 | 1,75% | 434,00 |
| 24.01.2024 | 141,86 | 143,00 | 140,98 | 142,50 | 0,49% | 281,00 |
| 23.01.2024 | 141,81 | 143,36 | 140,79 | 141,81 | -0,01% | 241,00 |
| 22.01.2024 | 139,13 | 141,86 | 138,77 | 141,83 | 1,06% | 471,00 |
| 19.01.2024 | 139,95 | 140,78 | 138,44 | 140,34 | 0,42% | 196,00 |
| 18.01.2024 | 139,97 | 141,18 | 137,19 | 139,75 | 0,14% | 125,00 |
| 17.01.2024 | 141,86 | 142,65 | 139,20 | 139,55 | -1,57% | 26,00 |
| 16.01.2024 | 143,56 | 147,08 | 141,67 | 141,77 | -1,18% | 52,00 |
| 15.01.2024 | 143,45 | 143,98 | 141,56 | 143,47 | -0,06% | 85,00 |
| 12.01.2024 | 143,32 | 146,04 | 142,73 | 143,55 | 1,33% | 299,00 |
| 11.01.2024 | 139,98 | 142,44 | 138,86 | 141,67 | 1,72% | 170,00 |
| 10.01.2024 | 141,79 | 142,61 | 138,55 | 139,27 | -1,37% | 13,00 |
| 09.01.2024 | 142,08 | 144,20 | 140,88 | 141,20 | -1,00% | 310,00 |
| 08.01.2024 | 137,80 | 142,67 | 135,52 | 142,63 | 2,19% | 208,00 |
| 05.01.2024 | 140,89 | 142,45 | 138,46 | 139,58 | -0,45% | 327,00 |
| 04.01.2024 | 144,95 | 148,14 | 140,11 | 140,21 | -3,00% | 734,00 |
| 03.01.2024 | 138,97 | 146,51 | 137,70 | 144,55 | 3,84% | 306,00 |
| 02.01.2024 | 134,80 | 139,21 | 133,90 | 139,21 | 4,61% | 381,00 |
| 29.12.2023 | 132,63 | 133,55 | 132,20 | 133,08 | 0,19% | 174,00 |
| 28.12.2023 | 135,42 | 136,00 | 132,46 | 132,83 | -1,59% | 442,00 |
| 27.12.2023 | 137,85 | 138,42 | 134,68 | 134,97 | -1,50% | 21,00 |
| 22.12.2023 | 139,60 | 139,75 | 136,95 | 137,03 | -1,18% | 246,00 |
| 21.12.2023 | 140,89 | 142,04 | 137,72 | 138,66 | -1,34% | 25,00 |
| 20.12.2023 | 139,87 | 142,61 | 139,87 | 140,54 | 0,39% | 245,00 |
| 19.12.2023 | 138,56 | 140,18 | 137,42 | 140,00 | 0,63% | 454,00 |
| 18.12.2023 | 136,68 | 140,17 | 134,73 | 139,12 | 1,96% | 240,00 |
| 15.12.2023 | 137,44 | 139,24 | 133,10 | 136,45 | -0,53% | 315,00 |
| 14.12.2023 | 134,50 | 137,25 | 134,38 | 137,18 | 1,86% | 2.755,00 |
| 13.12.2023 | 131,94 | 135,00 | 131,92 | 134,68 | 1,52% | 566,00 |
| 12.12.2023 | 134,08 | 135,00 | 131,36 | 132,67 | -0,71% | 757,00 |
| 11.12.2023 | 132,64 | 134,67 | 131,28 | 133,62 | 0,66% | 179,00 |
| 08.12.2023 | 132,63 | 134,06 | 131,18 | 132,74 | 1,36% | 275,00 |
| 07.12.2023 | 133,72 | 134,82 | 130,53 | 130,96 | -1,57% | 193,00 |
| 06.12.2023 | 137,96 | 138,50 | 132,97 | 133,05 | -3,50% | 171,00 |
| 05.12.2023 | 139,55 | 141,87 | 137,66 | 137,87 | -1,42% | 232,00 |
| 04.12.2023 | 138,26 | 140,40 | 136,96 | 139,86 | 0,41% | 184,00 |
| 01.12.2023 | 137,54 | 141,33 | 135,85 | 139,29 | 1,55% | 148,00 |
| 30.11.2023 | 134,92 | 138,94 | 134,70 | 137,17 | 2,05% | 89,00 |
| 29.11.2023 | 136,61 | 139,48 | 134,13 | 134,42 | -1,55% | 216,00 |
| 28.11.2023 | 137,52 | 138,92 | 136,42 | 136,53 | -0,70% | 215,00 |
| 27.11.2023 | 136,26 | 137,54 | 135,34 | 137,49 | 0,70% | 407,00 |