186,420€
-1,47%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 189,66 | 190,67 | 185,04 | 186,61 | -1,64% | - |
| 17.04.2024 | 191,41 | 193,37 | 188,90 | 189,72 | -1,13% | - |
| 16.04.2024 | 195,38 | 195,52 | 189,53 | 191,89 | -1,49% | - |
| 15.04.2024 | 195,49 | 198,15 | 193,37 | 194,80 | -0,74% | 200,00 |
| 12.04.2024 | 198,52 | 202,18 | 194,91 | 196,26 | -0,83% | 25,00 |
| 11.04.2024 | 196,43 | 198,39 | 194,75 | 197,90 | 0,68% | - |
| 10.04.2024 | 195,39 | 199,95 | 194,60 | 196,56 | 0,61% | - |
| 09.04.2024 | 199,68 | 200,63 | 193,43 | 195,36 | -2,27% | - |
| 08.04.2024 | 200,16 | 202,75 | 199,51 | 199,89 | -1,12% | 280,00 |
| 05.04.2024 | 201,38 | 204,73 | 199,77 | 202,15 | 1,27% | - |
| 04.04.2024 | 198,89 | 201,73 | 197,34 | 199,61 | 0,61% | - |
| 03.04.2024 | 196,35 | 201,93 | 196,15 | 198,40 | 1,01% | 215,00 |
| 02.04.2024 | 190,60 | 196,57 | 189,95 | 196,42 | 5,81% | - |
| 28.03.2024 | 181,98 | 187,44 | 181,01 | 185,64 | 1,82% | 600,00 |
| 27.03.2024 | 181,62 | 183,24 | 180,34 | 182,32 | -0,38% | - |
| 26.03.2024 | 184,23 | 185,39 | 181,18 | 183,01 | -1,25% | - |
| 25.03.2024 | 185,37 | 187,62 | 183,85 | 185,32 | 0,07% | 50,00 |
| 22.03.2024 | 183,90 | 185,87 | 182,96 | 185,19 | 1,85% | 162,00 |
| 21.03.2024 | 181,70 | 184,26 | 180,18 | 181,83 | 0,29% | - |
| 20.03.2024 | 180,75 | 182,11 | 179,29 | 181,31 | 0,64% | 180,00 |
| 19.03.2024 | 178,06 | 181,22 | 177,63 | 180,16 | 1,25% | 143,00 |
| 18.03.2024 | 178,93 | 179,71 | 176,46 | 177,94 | -0,12% | 1.100,00 |
| 15.03.2024 | 173,93 | 179,33 | 173,11 | 178,16 | 1,67% | - |
| 14.03.2024 | 172,89 | 176,19 | 171,98 | 175,23 | 0,76% | - |
| 13.03.2024 | 165,98 | 173,91 | 165,20 | 173,90 | 4,89% | 180,00 |
| 12.03.2024 | 166,20 | 167,71 | 163,69 | 165,80 | -0,16% | - |
| 11.03.2024 | 163,69 | 166,53 | 162,08 | 166,06 | 1,16% | - |
| 08.03.2024 | 164,49 | 165,47 | 162,00 | 164,15 | 0,16% | - |
| 07.03.2024 | 160,84 | 165,03 | 160,06 | 163,88 | 1,94% | - |
| 06.03.2024 | 161,64 | 165,58 | 159,20 | 160,76 | -0,35% | - |
| 05.03.2024 | 159,45 | 163,90 | 158,57 | 161,33 | 0,79% | - |
| 04.03.2024 | 159,89 | 162,23 | 157,47 | 160,06 | 0,16% | - |
| 01.03.2024 | 156,94 | 161,01 | 156,16 | 159,81 | 2,12% | - |
| 29.02.2024 | 154,32 | 157,47 | 152,74 | 156,49 | 1,45% | 10,00 |
| 28.02.2024 | 157,68 | 158,56 | 153,34 | 154,26 | -2,21% | - |
| 27.02.2024 | 159,14 | 160,84 | 157,44 | 157,75 | -0,73% | - |
| 26.02.2024 | 156,16 | 161,74 | 155,35 | 158,91 | 1,45% | - |
| 23.02.2024 | 154,62 | 157,63 | 152,96 | 156,64 | 1,06% | - |
| 22.02.2024 | 153,44 | 157,20 | 151,29 | 155,00 | 0,96% | - |
| 21.02.2024 | 151,97 | 154,00 | 150,47 | 153,52 | 0,97% | - |
| 20.02.2024 | 158,23 | 158,73 | 151,17 | 152,04 | -4,26% | - |
| 19.02.2024 | 157,06 | 159,52 | 156,82 | 158,80 | 0,67% | - |
| 16.02.2024 | 159,12 | 159,97 | 157,53 | 157,75 | -0,80% | 40,00 |
| 15.02.2024 | 157,96 | 160,45 | 156,20 | 159,02 | 0,42% | - |
| 14.02.2024 | 158,39 | 160,28 | 155,63 | 158,36 | -0,19% | - |
| 13.02.2024 | 157,14 | 159,62 | 155,47 | 158,66 | 1,19% | - |
| 12.02.2024 | 156,83 | 159,49 | 156,22 | 156,80 | -0,48% | - |
| 09.02.2024 | 157,16 | 158,49 | 156,32 | 157,55 | 0,10% | - |
| 08.02.2024 | 157,38 | 159,28 | 156,45 | 157,40 | -0,03% | - |
| 07.02.2024 | 154,75 | 157,83 | 154,07 | 157,45 | 1,65% | - |
| 06.02.2024 | 159,17 | 161,43 | 154,59 | 154,90 | -2,76% | - |
| 05.02.2024 | 154,78 | 159,92 | 153,14 | 159,30 | 3,35% | - |
| 02.02.2024 | 154,46 | 156,27 | 152,02 | 154,13 | 0,03% | - |
| 01.02.2024 | 153,84 | 155,83 | 150,24 | 154,08 | 0,56% | - |
| 31.01.2024 | 156,78 | 157,89 | 150,60 | 153,22 | -2,18% | - |
| 30.01.2024 | 148,17 | 157,00 | 146,07 | 156,63 | 5,69% | - |
| 29.01.2024 | 148,15 | 149,18 | 146,51 | 148,20 | 0,22% | 30,00 |
| 26.01.2024 | 144,66 | 148,28 | 143,19 | 147,88 | 1,92% | - |
| 25.01.2024 | 142,50 | 145,62 | 142,38 | 145,09 | 1,78% | 50,00 |
| 24.01.2024 | 141,86 | 142,87 | 140,89 | 142,55 | 0,47% | - |
| 23.01.2024 | 141,81 | 142,96 | 140,68 | 141,89 | 0,01% | - |
| 22.01.2024 | 139,05 | 142,05 | 138,77 | 141,88 | 1,05% | - |
| 19.01.2024 | 139,79 | 140,93 | 138,58 | 140,41 | 0,54% | - |
| 18.01.2024 | 140,03 | 141,03 | 137,03 | 139,65 | -0,02% | - |
| 17.01.2024 | 141,64 | 142,74 | 139,07 | 139,68 | -1,59% | - |
| 16.01.2024 | 143,50 | 147,18 | 141,53 | 141,93 | -1,07% | - |
| 15.01.2024 | 143,45 | 143,95 | 141,65 | 143,47 | -0,20% | - |
| 12.01.2024 | 143,40 | 145,68 | 142,73 | 143,76 | 1,50% | 22,00 |
| 11.01.2024 | 140,06 | 142,57 | 138,93 | 141,63 | 1,61% | - |
| 10.01.2024 | 141,82 | 142,71 | 138,40 | 139,39 | -1,24% | 14,00 |
| 09.01.2024 | 142,11 | 144,17 | 140,72 | 141,14 | -1,04% | - |
| 08.01.2024 | 137,80 | 142,83 | 135,41 | 142,63 | 2,32% | - |
| 05.01.2024 | 140,86 | 142,49 | 138,31 | 139,40 | -0,54% | - |
| 04.01.2024 | 144,92 | 148,25 | 139,91 | 140,15 | -3,04% | 60,00 |
| 03.01.2024 | 138,97 | 146,65 | 137,78 | 144,55 | 3,81% | - |
| 02.01.2024 | 134,80 | 139,39 | 134,20 | 139,25 | 4,64% | - |
| 29.12.2023 | 132,66 | 133,51 | 132,66 | 133,08 | 0,25% | - |
| 28.12.2023 | 135,30 | 135,46 | 132,58 | 132,75 | -1,64% | 50,00 |
| 27.12.2023 | 137,85 | 137,85 | 134,59 | 134,97 | -1,50% | 220,00 |
| 22.12.2023 | 139,60 | 139,90 | 136,80 | 137,02 | -1,23% | - |
| 21.12.2023 | 140,95 | 141,52 | 137,58 | 138,73 | -1,30% | - |
| 20.12.2023 | 139,87 | 142,76 | 139,87 | 140,56 | 0,34% | - |
| 19.12.2023 | 138,55 | 140,24 | 137,36 | 140,09 | 0,91% | - |
| 18.12.2023 | 136,68 | 140,26 | 134,79 | 138,82 | 1,89% | - |
| 15.12.2023 | 137,41 | 139,24 | 133,57 | 136,24 | -0,74% | - |
| 14.12.2023 | 134,53 | 137,38 | 134,29 | 137,26 | 1,82% | - |
| 13.12.2023 | 132,00 | 135,14 | 131,99 | 134,80 | 1,52% | 110,00 |
| 12.12.2023 | 134,05 | 134,50 | 131,24 | 132,78 | -0,64% | 294,00 |
| 11.12.2023 | 132,67 | 134,77 | 131,69 | 133,64 | 0,57% | 165,00 |
| 08.12.2023 | 132,61 | 134,20 | 131,44 | 132,88 | -0,09% | - |
| 07.12.2023 | 133,66 | 134,67 | 130,39 | 133,00 | -0,05% | 45,00 |
| 06.12.2023 | 138,02 | 138,50 | 132,82 | 133,06 | -3,55% | - |
| 05.12.2023 | 139,53 | 142,03 | 137,50 | 137,96 | -1,25% | 50,00 |
| 04.12.2023 | 138,26 | 140,56 | 136,82 | 139,71 | 0,38% | - |
| 01.12.2023 | 137,57 | 141,49 | 135,85 | 139,18 | 1,54% | - |
| 30.11.2023 | 134,92 | 139,10 | 134,73 | 137,07 | 2,02% | - |
| 29.11.2023 | 136,61 | 139,18 | 133,96 | 134,36 | -1,57% | - |
| 28.11.2023 | 137,54 | 139,04 | 136,30 | 136,50 | -0,64% | - |
| 27.11.2023 | 136,26 | 137,67 | 135,38 | 137,38 | 0,64% | - |
| 24.11.2023 | 136,42 | 138,77 | 133,77 | 136,51 | 0,23% | - |