185,950€
0,86%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 186,05 | 186,07 | 185,18 | 185,61 | 0,68% | - |
| 24.04.2024 | 186,12 | 187,68 | 184,36 | 184,36 | -0,56% | 71,00 |
| 23.04.2024 | 185,40 | 185,40 | 185,40 | 185,40 | 0,17% | - |
| 22.04.2024 | 182,88 | 185,08 | 182,88 | 185,08 | 1,13% | 15,00 |
| 19.04.2024 | 183,98 | 183,98 | 180,38 | 183,02 | -3,77% | 50,00 |
| 18.04.2024 | 188,86 | 190,20 | 188,86 | 190,20 | -0,17% | 375,00 |
| 17.04.2024 | 190,52 | 190,52 | 190,52 | 190,52 | -2,17% | - |
| 16.04.2024 | 194,74 | 194,74 | 194,74 | 194,74 | 0,23% | - |
| 15.04.2024 | 194,30 | 194,30 | 194,30 | 194,30 | -2,08% | - |
| 12.04.2024 | 198,48 | 200,10 | 198,42 | 198,42 | 1,35% | 20,00 |
| 11.04.2024 | 195,78 | 195,78 | 195,78 | 195,78 | 0,58% | - |
| 10.04.2024 | 194,66 | 194,66 | 194,66 | 194,66 | 0,55% | - |
| 09.04.2024 | 199,12 | 201,00 | 193,60 | 193,60 | -4,16% | 161,00 |
| 08.04.2024 | 200,95 | 202,00 | 199,60 | 202,00 | 0,47% | 34,00 |
| 05.04.2024 | 200,50 | 201,90 | 200,50 | 201,05 | 1,68% | 65,00 |
| 04.04.2024 | 197,78 | 197,78 | 197,72 | 197,72 | -2,00% | - |
| 03.04.2024 | 195,48 | 201,75 | 195,48 | 201,75 | 5,75% | 211,00 |
| 02.04.2024 | 190,58 | 192,74 | 190,58 | 190,78 | 3,63% | 13,00 |
| 28.03.2024 | 181,42 | 184,10 | 181,42 | 184,10 | 1,43% | - |
| 27.03.2024 | 181,76 | 181,76 | 181,50 | 181,50 | -1,10% | - |
| 26.03.2024 | 183,36 | 183,52 | 183,36 | 183,52 | -0,66% | - |
| 25.03.2024 | 184,74 | 184,74 | 184,74 | 184,74 | 0,85% | - |
| 22.03.2024 | 183,18 | 183,18 | 183,18 | 183,18 | 1,07% | - |
| 21.03.2024 | 180,88 | 181,24 | 180,88 | 181,24 | 0,72% | 4,00 |
| 20.03.2024 | 179,94 | 179,94 | 179,94 | 179,94 | 1,48% | - |
| 19.03.2024 | 177,42 | 177,42 | 177,32 | 177,32 | -0,45% | - |
| 18.03.2024 | 178,12 | 178,12 | 178,12 | 178,12 | 2,81% | - |
| 15.03.2024 | 173,26 | 173,26 | 173,26 | 173,26 | 0,65% | - |
| 14.03.2024 | 172,14 | 172,14 | 172,14 | 172,14 | 0,54% | - |
| 13.03.2024 | 165,08 | 171,22 | 165,08 | 171,22 | 3,48% | 10,00 |
| 12.03.2024 | 165,46 | 165,46 | 165,46 | 165,46 | 1,46% | - |
| 11.03.2024 | 163,14 | 163,14 | 163,08 | 163,08 | -0,37% | - |
| 08.03.2024 | 163,68 | 163,68 | 163,68 | 163,68 | 2,30% | - |
| 07.03.2024 | 159,96 | 160,00 | 159,96 | 160,00 | -0,62% | - |
| 06.03.2024 | 161,00 | 161,00 | 161,00 | 161,00 | 1,42% | - |
| 05.03.2024 | 158,60 | 158,74 | 158,60 | 158,74 | 0,21% | - |
| 04.03.2024 | 159,14 | 159,14 | 158,40 | 158,40 | -0,25% | - |
| 01.03.2024 | 156,24 | 158,80 | 156,24 | 158,80 | 3,44% | 10,00 |
| 29.02.2024 | 153,52 | 153,52 | 153,52 | 153,52 | -2,17% | - |
| 28.02.2024 | 156,92 | 156,92 | 156,92 | 156,92 | -0,92% | - |
| 27.02.2024 | 158,38 | 158,38 | 158,38 | 158,38 | 2,17% | - |
| 26.02.2024 | 155,28 | 155,28 | 155,02 | 155,02 | 1,37% | - |
| 23.02.2024 | 153,84 | 153,84 | 152,92 | 152,92 | -0,69% | 158,00 |
| 22.02.2024 | 152,60 | 153,98 | 152,60 | 153,98 | 1,76% | 60,00 |
| 21.02.2024 | 151,32 | 151,32 | 151,32 | 151,32 | -0,07% | - |
| 20.02.2024 | 156,96 | 156,96 | 151,42 | 151,42 | -3,22% | 20,00 |
| 19.02.2024 | 156,46 | 156,46 | 156,46 | 156,46 | -1,78% | - |
| 16.02.2024 | 158,34 | 159,30 | 158,34 | 159,30 | 0,04% | 93,00 |
| 15.02.2024 | 157,00 | 159,52 | 156,80 | 159,24 | 0,63% | 4,00 |
| 14.02.2024 | 157,76 | 158,24 | 157,76 | 158,24 | 1,18% | - |
| 13.02.2024 | 156,40 | 156,40 | 156,40 | 156,40 | -1,32% | - |
| 12.02.2024 | 155,98 | 158,50 | 155,98 | 158,50 | 1,28% | 100,00 |
| 09.02.2024 | 156,50 | 156,50 | 156,50 | 156,50 | -0,17% | - |
| 08.02.2024 | 156,56 | 156,76 | 156,56 | 156,76 | 1,92% | 17,00 |
| 07.02.2024 | 153,80 | 153,80 | 153,80 | 153,80 | -2,97% | - |
| 06.02.2024 | 158,50 | 158,50 | 158,50 | 158,50 | 2,94% | - |
| 05.02.2024 | 153,98 | 153,98 | 153,98 | 153,98 | 0,16% | - |
| 02.02.2024 | 153,74 | 153,74 | 153,74 | 153,74 | 1,81% | - |
| 01.02.2024 | 153,10 | 154,76 | 151,00 | 151,00 | -3,04% | 33,00 |
| 31.01.2024 | 155,88 | 155,88 | 155,74 | 155,74 | 5,79% | 117,00 |
| 30.01.2024 | 147,22 | 147,22 | 147,22 | 147,22 | -1,30% | - |
| 29.01.2024 | 147,32 | 149,16 | 147,32 | 149,16 | 4,67% | 200,00 |
| 26.01.2024 | 144,06 | 144,06 | 142,50 | 142,50 | 0,51% | 589,00 |
| 25.01.2024 | 141,78 | 141,78 | 141,78 | 141,78 | 0,45% | - |
| 24.01.2024 | 141,10 | 141,14 | 141,10 | 141,14 | -0,06% | - |
| 23.01.2024 | 141,22 | 141,22 | 141,22 | 141,22 | 1,71% | - |
| 22.01.2024 | 138,84 | 138,84 | 138,84 | 138,84 | -0,10% | - |
| 19.01.2024 | 138,98 | 138,98 | 138,98 | 138,98 | 0,71% | - |
| 18.01.2024 | 139,66 | 139,66 | 138,00 | 138,00 | -2,31% | 32,00 |
| 17.01.2024 | 141,26 | 141,26 | 141,26 | 141,26 | -1,34% | - |
| 16.01.2024 | 143,18 | 143,18 | 143,18 | 143,18 | 0,00% | - |
| 15.01.2024 | 143,36 | 143,36 | 143,18 | 143,18 | 0,01% | - |
| 12.01.2024 | 143,16 | 143,16 | 143,16 | 143,16 | 1,20% | - |
| 11.01.2024 | 139,76 | 141,46 | 139,18 | 141,46 | 1,26% | 13,00 |
| 10.01.2024 | 141,54 | 141,54 | 139,70 | 139,70 | -1,73% | - |
| 09.01.2024 | 142,16 | 142,16 | 142,16 | 142,16 | 3,00% | - |
| 08.01.2024 | 138,02 | 138,02 | 138,02 | 138,02 | -1,70% | - |
| 05.01.2024 | 140,40 | 140,40 | 140,40 | 140,40 | -1,38% | - |
| 04.01.2024 | 144,58 | 146,80 | 131,62 | 142,36 | 3,17% | 9,00 |
| 03.01.2024 | 138,58 | 138,58 | 137,98 | 137,98 | -0,29% | - |
| 02.01.2024 | 134,42 | 138,38 | 134,42 | 138,38 | 4,47% | 45,00 |
| 29.12.2023 | 132,46 | 132,46 | 132,46 | 132,46 | -1,84% | - |
| 28.12.2023 | 134,94 | 134,94 | 134,94 | 134,94 | -1,79% | - |
| 27.12.2023 | 137,40 | 137,40 | 137,40 | 137,40 | -0,81% | - |
| 22.12.2023 | 138,52 | 138,52 | 138,52 | 138,52 | -1,52% | - |
| 21.12.2023 | 140,66 | 140,66 | 140,66 | 140,66 | 0,63% | - |
| 20.12.2023 | 139,78 | 139,78 | 139,78 | 139,78 | 1,13% | - |
| 19.12.2023 | 138,22 | 138,22 | 138,22 | 138,22 | 4,68% | - |
| 18.12.2023 | 136,30 | 136,30 | 132,04 | 132,04 | -3,76% | 10,00 |
| 15.12.2023 | 137,20 | 137,20 | 137,20 | 137,20 | 1,11% | - |
| 14.12.2023 | 134,20 | 135,70 | 133,70 | 135,70 | 2,97% | 548,00 |
| 13.12.2023 | 131,88 | 131,88 | 131,78 | 131,78 | -0,54% | - |
| 12.12.2023 | 133,72 | 133,72 | 132,50 | 132,50 | 0,15% | 1,00 |
| 11.12.2023 | 132,30 | 132,30 | 132,30 | 132,30 | 0,09% | - |
| 08.12.2023 | 132,18 | 132,18 | 132,18 | 132,18 | 0,14% | - |
| 07.12.2023 | 133,26 | 133,26 | 132,00 | 132,00 | -2,40% | 80,00 |
| 06.12.2023 | 137,78 | 137,78 | 135,24 | 135,24 | -2,84% | - |
| 05.12.2023 | 139,20 | 139,20 | 139,20 | 139,20 | 0,83% | - |
| 04.12.2023 | 138,06 | 138,06 | 138,06 | 138,06 | 0,82% | - |
| 01.12.2023 | 136,94 | 136,94 | 136,94 | 136,94 | -0,62% | 10,00 |