Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 52,22 | 55,21 | 0,00 | 54,59 | -0,86% | - |
| 25.02.2021 | 56,35 | 56,37 | 54,43 | 55,07 | -2,83% | - |
| 24.02.2021 | 56,64 | 56,69 | 56,59 | 56,67 | 1,65% | - |
| 23.02.2021 | 55,38 | 56,14 | 55,04 | 55,75 | 1,59% | - |
| 22.02.2021 | 55,63 | 55,63 | 0,00 | 54,88 | 3,50% | - |
| 19.02.2021 | 52,74 | 53,32 | 52,05 | 53,03 | 3,52% | - |
| 18.02.2021 | 51,01 | 51,93 | 50,86 | 51,22 | -1,28% | - |
| 17.02.2021 | 51,47 | 52,12 | 50,47 | 51,89 | 0,84% | - |
| 16.02.2021 | 51,15 | 51,86 | 50,91 | 51,46 | 1,95% | - |
| 12.02.2021 | 49,85 | 50,58 | 49,76 | 50,47 | 1,46% | - |
| 11.02.2021 | 49,50 | 49,81 | 48,65 | 49,75 | -0,24% | - |
| 10.02.2021 | 48,84 | 50,17 | 48,41 | 49,87 | 2,03% | - |
| 09.02.2021 | 48,89 | 49,08 | 48,40 | 48,88 | -1,19% | - |
| 08.02.2021 | 49,38 | 49,86 | 48,82 | 49,47 | 3,85% | - |
| 05.02.2021 | 47,83 | 48,19 | 47,44 | 47,63 | 0,66% | - |
| 04.02.2021 | 46,64 | 47,59 | 46,61 | 47,32 | 0,03% | - |
| 03.02.2021 | 46,98 | 47,46 | 46,53 | 47,31 | 4,63% | - |
| 02.02.2021 | 45,75 | 46,41 | 44,64 | 45,21 | 4,23% | - |
| 01.02.2021 | 42,65 | 44,05 | 42,51 | 43,38 | 0,50% | - |
| 29.01.2021 | 45,32 | 45,39 | 43,11 | 43,16 | -3,63% | - |
| 28.01.2021 | 44,47 | 45,00 | 43,50 | 44,79 | 1,87% | - |
| 27.01.2021 | 44,00 | 44,00 | 0,00 | 43,97 | -2,62% | - |
| 26.01.2021 | 46,48 | 46,62 | 45,01 | 45,15 | -2,38% | - |
| 25.01.2021 | 45,79 | 46,42 | 44,92 | 46,25 | 1,11% | - |
| 22.01.2021 | 44,86 | 45,84 | 44,80 | 45,74 | 0,77% | - |
| 21.01.2021 | 46,01 | 46,07 | 45,02 | 45,39 | -1,70% | - |
| 20.01.2021 | 45,94 | 46,33 | 45,20 | 46,18 | 0,33% | - |
| 19.01.2021 | 44,98 | 46,65 | 44,92 | 46,03 | 4,57% | - |
| 15.01.2021 | 43,85 | 44,59 | 43,78 | 44,02 | -3,50% | - |
| 14.01.2021 | 44,65 | 46,08 | 44,00 | 45,61 | 2,43% | - |
| 13.01.2021 | 44,74 | 44,79 | 43,63 | 44,53 | -2,24% | - |
| 12.01.2021 | 45,58 | 45,59 | 45,55 | 45,55 | 4,69% | - |
| 11.01.2021 | 42,91 | 43,84 | 42,78 | 43,51 | 0,66% | - |
| 08.01.2021 | 43,58 | 44,44 | 43,12 | 43,23 | -2,38% | - |
| 07.01.2021 | 44,25 | 44,76 | 43,82 | 44,28 | 3,20% | - |
| 06.01.2021 | 42,48 | 43,57 | 42,16 | 42,91 | 2,08% | - |
| 05.01.2021 | 41,85 | 43,33 | 41,63 | 42,03 | 3,07% | - |
| 04.01.2021 | 41,38 | 41,38 | 40,32 | 40,78 | -1,44% | - |
| 31.12.2020 | 41,45 | 41,98 | 41,32 | 41,38 | -0,39% | - |
| 30.12.2020 | 41,66 | 41,89 | 41,17 | 41,54 | 1,98% | - |
| 29.12.2020 | 40,74 | 40,74 | 40,73 | 40,73 | -0,15% | - |
| 28.12.2020 | 40,83 | 40,83 | 40,78 | 40,79 | -1,21% | - |
| 24.12.2020 | 40,73 | 42,28 | 40,23 | 41,29 | -0,30% | - |
| 23.12.2020 | 40,82 | 41,66 | 40,76 | 41,42 | 4,39% | - |
| 22.12.2020 | 40,26 | 40,29 | 39,56 | 39,68 | -0,26% | - |
| 21.12.2020 | 39,80 | 40,29 | 39,50 | 39,78 | -0,74% | - |
| 18.12.2020 | 40,32 | 40,61 | 39,50 | 40,08 | 21,77% | - |
| 17.12.2020 | 41,25 | 41,38 | 32,91 | 32,91 | -20,81% | - |
| 16.12.2020 | 41,60 | 42,24 | 38,73 | 41,56 | 0,78% | - |
| 15.12.2020 | 43,41 | 43,41 | 41,24 | 41,24 | -2,23% | - |
| 14.12.2020 | 41,95 | 42,18 | 40,54 | 42,18 | -0,69% | - |
| 11.12.2020 | 42,94 | 42,94 | 42,48 | 42,48 | -3,06% | - |
| 10.12.2020 | 43,85 | 43,85 | 42,76 | 43,82 | 2,42% | - |
| 09.12.2020 | 43,34 | 43,35 | 41,95 | 42,78 | -0,40% | - |
| 08.12.2020 | 42,94 | 43,32 | 41,65 | 42,95 | 1,54% | - |
| 07.12.2020 | 41,79 | 42,73 | 41,78 | 42,30 | -1,02% | - |
| 04.12.2020 | 42,84 | 43,07 | 41,73 | 42,74 | 4,46% | - |
| 03.12.2020 | 41,18 | 41,93 | 40,54 | 40,91 | 1,00% | - |
| 02.12.2020 | 40,15 | 41,22 | 0,00 | 40,51 | 1,82% | - |
| 01.12.2020 | 39,47 | 39,78 | 38,62 | 39,78 | 1,25% | - |
| 30.11.2020 | 38,89 | 42,84 | 38,89 | 39,29 | -7,91% | - |
| 27.11.2020 | 41,37 | 42,67 | 38,89 | 42,67 | 2,86% | - |
| 25.11.2020 | 41,80 | 42,22 | 41,47 | 41,48 | -2,43% | - |
| 24.11.2020 | 42,58 | 42,58 | 42,52 | 42,52 | 3,15% | - |
| 23.11.2020 | 41,22 | 41,22 | 41,21 | 41,22 | 7,68% | - |
| 20.11.2020 | 38,59 | 38,83 | 38,22 | 38,28 | -2,05% | - |
| 19.11.2020 | 38,71 | 39,24 | 38,44 | 39,08 | 1,13% | - |
| 18.11.2020 | 40,63 | 40,70 | 38,63 | 38,64 | -4,91% | - |
| 17.11.2020 | 39,95 | 40,65 | 39,70 | 40,64 | -0,11% | - |
| 16.11.2020 | 39,28 | 40,84 | 39,03 | 40,68 | 8,32% | - |
| 13.11.2020 | 36,33 | 37,64 | 0,00 | 37,56 | 8,40% | - |
| 12.11.2020 | 34,64 | 34,65 | 34,63 | 34,65 | -6,88% | - |
| 11.11.2020 | 37,42 | 37,58 | 36,75 | 37,21 | -1,02% | - |
| 10.11.2020 | 37,60 | 37,60 | 37,59 | 37,59 | 3,20% | - |
| 09.11.2020 | 36,42 | 36,43 | 36,41 | 36,43 | 15,43% | - |
| 06.11.2020 | 32,10 | 35,21 | 31,30 | 31,56 | -1,22% | - |
| 05.11.2020 | 31,96 | 32,36 | 31,52 | 31,95 | 0,54% | - |
| 04.11.2020 | 31,78 | 31,78 | 31,77 | 31,78 | -0,75% | - |
| 03.11.2020 | 31,92 | 32,34 | 31,47 | 32,02 | 1,33% | - |
| 02.11.2020 | 0,00 | 31,78 | 0,00 | 31,60 | 7,34% | - |
| 30.10.2020 | 29,44 | 29,44 | 29,44 | 29,44 | 2,19% | - |
| 29.10.2020 | 27,58 | 28,85 | 27,45 | 28,81 | 4,80% | - |
| 28.10.2020 | 27,03 | 27,94 | 26,80 | 27,49 | -2,50% | - |
| 27.10.2020 | 28,51 | 29,01 | 28,15 | 28,19 | -1,49% | - |
| 26.10.2020 | 29,00 | 29,00 | 28,16 | 28,62 | -4,27% | - |
| 23.10.2020 | 30,20 | 30,45 | 29,06 | 29,89 | 1,32% | - |
| 22.10.2020 | 28,30 | 29,65 | 28,11 | 29,50 | 2,34% | - |
| 21.10.2020 | 28,87 | 29,48 | 28,80 | 28,83 | -1,35% | - |
| 20.10.2020 | 29,02 | 29,50 | 28,51 | 29,22 | 3,54% | - |
| 19.10.2020 | 29,14 | 29,51 | 0,00 | 28,22 | -3,78% | - |
| 16.10.2020 | 29,78 | 30,51 | 29,33 | 29,33 | -3,98% | - |
| 15.10.2020 | 28,68 | 30,55 | 28,66 | 30,55 | 2,23% | - |
| 14.10.2020 | 30,02 | 30,59 | 29,79 | 29,88 | 1,74% | - |
| 13.10.2020 | 29,56 | 29,96 | 29,09 | 29,37 | -3,58% | - |
| 12.10.2020 | 30,46 | 30,46 | 30,46 | 30,46 | 1,20% | - |
| 09.10.2020 | 30,87 | 31,11 | 30,10 | 30,10 | -3,01% | - |
| 08.10.2020 | 29,84 | 31,09 | 29,51 | 31,04 | 6,34% | - |
| 07.10.2020 | 28,84 | 29,26 | 28,56 | 29,19 | 1,07% | - |
| 06.10.2020 | 29,39 | 30,33 | 28,77 | 28,88 | -1,25% | - |
| 05.10.2020 | 28,95 | 29,45 | 28,70 | 29,24 | 3,18% | - |