185,340€
0,22%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 185,80 | 189,50 | 183,82 | 184,96 | 0,01% | 938,00 |
| 25.04.2024 | 185,00 | 185,78 | 183,50 | 184,94 | -0,46% | 293,00 |
| 24.04.2024 | 187,98 | 187,98 | 184,52 | 185,80 | -0,01% | 310,00 |
| 23.04.2024 | 186,56 | 187,58 | 182,28 | 185,82 | -0,31% | 231,00 |
| 22.04.2024 | 183,52 | 186,40 | 183,52 | 186,40 | 1,32% | 296,00 |
| 19.04.2024 | 185,10 | 185,92 | 180,52 | 183,98 | 0,24% | 660,00 |
| 18.04.2024 | 190,00 | 190,00 | 182,64 | 183,54 | -4,74% | 743,00 |
| 17.04.2024 | 190,32 | 192,70 | 189,08 | 192,68 | 0,35% | 645,00 |
| 16.04.2024 | 193,56 | 195,04 | 189,74 | 192,00 | -1,64% | 363,00 |
| 15.04.2024 | 194,06 | 197,86 | 192,44 | 195,20 | -0,16% | 875,00 |
| 12.04.2024 | 198,06 | 200,70 | 195,52 | 195,52 | -0,85% | 238,00 |
| 11.04.2024 | 195,60 | 197,20 | 194,26 | 197,20 | -0,08% | 484,00 |
| 10.04.2024 | 194,70 | 197,36 | 194,14 | 197,36 | 1,03% | 198,00 |
| 09.04.2024 | 199,20 | 200,05 | 193,98 | 195,34 | -2,33% | 722,00 |
| 08.04.2024 | 201,20 | 202,70 | 199,80 | 200,00 | -1,43% | 703,00 |
| 05.04.2024 | 200,10 | 204,00 | 199,54 | 202,90 | 1,53% | 1.345,00 |
| 04.04.2024 | 197,72 | 201,30 | 197,18 | 199,84 | 0,28% | 258,00 |
| 03.04.2024 | 195,70 | 201,70 | 195,70 | 199,28 | 2,33% | 911,00 |
| 02.04.2024 | 189,66 | 194,90 | 189,66 | 194,74 | 4,02% | 1.101,00 |
| 28.03.2024 | 182,56 | 187,22 | 182,56 | 187,22 | 3,29% | 253,00 |
| 27.03.2024 | 180,92 | 182,80 | 180,92 | 181,26 | -1,22% | 227,00 |
| 26.03.2024 | 183,50 | 185,62 | 182,10 | 183,50 | -0,61% | 277,00 |
| 25.03.2024 | 185,94 | 186,00 | 184,62 | 184,62 | -0,43% | 222,00 |
| 22.03.2024 | 185,30 | 185,42 | 183,32 | 185,42 | 2,30% | 346,00 |
| 21.03.2024 | 182,16 | 182,16 | 180,70 | 181,26 | 0,00% | 49,00 |
| 20.03.2024 | 180,02 | 181,26 | 179,50 | 181,26 | 0,78% | 188,00 |
| 19.03.2024 | 179,20 | 180,72 | 178,82 | 179,86 | 1,20% | 327,00 |
| 18.03.2024 | 178,42 | 179,40 | 177,32 | 177,72 | -0,35% | 181,00 |
| 15.03.2024 | 174,06 | 179,08 | 173,50 | 178,34 | 2,40% | 409,00 |
| 14.03.2024 | 172,50 | 175,00 | 172,50 | 174,16 | 0,57% | 286,00 |
| 13.03.2024 | 166,46 | 173,18 | 166,46 | 173,18 | 3,92% | 512,00 |
| 12.03.2024 | 166,64 | 167,20 | 164,56 | 166,64 | 0,53% | 212,00 |
| 11.03.2024 | 165,06 | 165,76 | 163,22 | 165,76 | 1,27% | 149,00 |
| 08.03.2024 | 165,30 | 165,30 | 161,00 | 163,68 | 0,17% | 271,00 |
| 07.03.2024 | 161,50 | 164,10 | 161,32 | 163,40 | 1,82% | 305,00 |
| 06.03.2024 | 161,12 | 166,38 | 160,44 | 160,48 | 0,06% | 634,00 |
| 05.03.2024 | 160,42 | 160,56 | 159,90 | 160,38 | -0,80% | 182,00 |
| 04.03.2024 | 160,68 | 161,68 | 158,62 | 161,68 | 2,07% | 275,00 |
| 01.03.2024 | 156,16 | 159,10 | 155,94 | 158,40 | 2,75% | 393,00 |
| 29.02.2024 | 153,50 | 154,50 | 153,50 | 154,16 | 0,29% | 74,00 |
| 28.02.2024 | 157,06 | 158,12 | 153,72 | 153,72 | -2,91% | 39,00 |
| 27.02.2024 | 159,92 | 159,92 | 158,32 | 158,32 | -0,79% | 320,00 |
| 26.02.2024 | 155,00 | 161,40 | 155,00 | 159,58 | 1,71% | 305,00 |
| 23.02.2024 | 155,08 | 156,90 | 153,08 | 156,90 | 2,12% | 266,00 |
| 22.02.2024 | 154,00 | 158,00 | 152,16 | 153,64 | 0,29% | 664,00 |
| 21.02.2024 | 151,26 | 153,52 | 150,00 | 153,20 | 0,82% | 901,00 |
| 20.02.2024 | 157,44 | 159,02 | 151,96 | 151,96 | -3,83% | 271,00 |
| 19.02.2024 | 156,36 | 159,64 | 156,36 | 158,02 | 0,05% | 668,00 |
| 16.02.2024 | 158,20 | 158,98 | 157,02 | 157,94 | -1,02% | 450,00 |
| 15.02.2024 | 156,60 | 160,00 | 156,42 | 159,56 | 2,27% | 361,00 |
| 14.02.2024 | 159,70 | 159,70 | 156,02 | 156,02 | -1,80% | 172,00 |
| 13.02.2024 | 156,88 | 158,88 | 156,00 | 158,88 | 1,30% | 107,00 |
| 12.02.2024 | 156,06 | 158,06 | 156,06 | 156,84 | -0,60% | 166,00 |
| 09.02.2024 | 158,14 | 158,46 | 156,54 | 157,78 | 0,19% | 93,00 |
| 08.02.2024 | 156,50 | 158,82 | 156,50 | 157,48 | 0,60% | 55,00 |
| 07.02.2024 | 155,34 | 156,54 | 153,50 | 156,54 | -1,77% | 323,00 |
| 06.02.2024 | 159,96 | 162,00 | 158,60 | 159,36 | 0,10% | 1.565,00 |
| 05.02.2024 | 155,34 | 159,20 | 153,50 | 159,20 | 2,29% | 348,00 |
| 02.02.2024 | 153,56 | 155,64 | 153,56 | 155,64 | 3,48% | 648,00 |
| 01.02.2024 | 154,06 | 154,90 | 150,40 | 150,40 | -1,79% | 273,00 |
| 31.01.2024 | 155,68 | 157,56 | 151,04 | 153,14 | -1,63% | 458,00 |
| 30.01.2024 | 147,88 | 155,68 | 146,76 | 155,68 | 5,57% | 334,00 |
| 29.01.2024 | 149,18 | 149,38 | 147,46 | 147,46 | 0,10% | 868,00 |
| 26.01.2024 | 143,06 | 147,32 | 142,72 | 147,32 | 1,95% | 236,00 |
| 25.01.2024 | 144,14 | 145,14 | 143,52 | 144,50 | 1,63% | 434,00 |
| 24.01.2024 | 141,96 | 143,00 | 141,96 | 142,18 | 0,31% | 281,00 |
| 23.01.2024 | 142,66 | 143,36 | 141,40 | 141,74 | -0,03% | 241,00 |
| 22.01.2024 | 139,52 | 141,78 | 139,14 | 141,78 | 0,94% | 471,00 |
| 19.01.2024 | 138,96 | 140,62 | 138,44 | 140,46 | 1,20% | 196,00 |
| 18.01.2024 | 140,82 | 141,18 | 138,80 | 138,80 | -1,96% | 125,00 |
| 17.01.2024 | 140,10 | 141,58 | 140,10 | 141,58 | -0,37% | 26,00 |
| 16.01.2024 | 144,44 | 144,44 | 142,10 | 142,10 | -1,17% | 52,00 |
| 15.01.2024 | 143,98 | 143,98 | 141,56 | 143,78 | 0,03% | 85,00 |
| 12.01.2024 | 143,06 | 146,04 | 143,00 | 143,74 | 1,41% | 299,00 |
| 11.01.2024 | 138,86 | 141,74 | 138,86 | 141,74 | 1,94% | 170,00 |
| 10.01.2024 | 139,68 | 139,68 | 139,04 | 139,04 | -1,63% | 13,00 |
| 09.01.2024 | 143,50 | 144,20 | 140,98 | 141,34 | -0,60% | 310,00 |
| 08.01.2024 | 138,50 | 142,20 | 136,26 | 142,20 | 0,99% | 208,00 |
| 05.01.2024 | 140,18 | 142,12 | 140,10 | 140,80 | 0,26% | 327,00 |
| 04.01.2024 | 145,78 | 147,72 | 140,44 | 140,44 | -3,40% | 734,00 |
| 03.01.2024 | 138,38 | 145,38 | 138,38 | 145,38 | 4,65% | 306,00 |
| 02.01.2024 | 134,96 | 138,92 | 133,90 | 138,92 | 5,08% | 381,00 |
| 29.12.2023 | 132,52 | 132,52 | 132,20 | 132,20 | -1,06% | 174,00 |
| 28.12.2023 | 136,00 | 136,00 | 132,46 | 133,62 | -1,02% | 442,00 |
| 27.12.2023 | 138,42 | 138,42 | 135,00 | 135,00 | -2,26% | 21,00 |
| 22.12.2023 | 138,14 | 138,68 | 137,20 | 138,12 | -0,69% | 246,00 |
| 21.12.2023 | 142,04 | 142,04 | 139,08 | 139,08 | -0,80% | 25,00 |
| 20.12.2023 | 139,88 | 142,32 | 139,88 | 140,20 | 0,76% | 245,00 |
| 19.12.2023 | 137,80 | 139,80 | 137,42 | 139,14 | 0,38% | 454,00 |
| 18.12.2023 | 137,36 | 140,06 | 134,88 | 138,62 | 2,47% | 240,00 |
| 15.12.2023 | 138,64 | 138,64 | 134,90 | 135,28 | -0,19% | 315,00 |
| 14.12.2023 | 135,20 | 136,60 | 134,38 | 135,54 | 0,92% | 2.755,00 |
| 13.12.2023 | 132,86 | 134,32 | 132,54 | 134,30 | 1,01% | 566,00 |
| 12.12.2023 | 133,10 | 135,00 | 131,74 | 132,96 | -0,60% | 757,00 |
| 11.12.2023 | 131,48 | 134,52 | 131,28 | 133,76 | 0,09% | 179,00 |
| 08.12.2023 | 132,08 | 133,64 | 131,18 | 133,64 | 1,88% | 275,00 |
| 07.12.2023 | 134,14 | 134,82 | 131,18 | 131,18 | -1,52% | 193,00 |
| 06.12.2023 | 136,58 | 136,58 | 133,20 | 133,20 | -4,52% | 171,00 |
| 05.12.2023 | 140,74 | 140,84 | 139,50 | 139,50 | 0,39% | 232,00 |
| 04.12.2023 | 138,66 | 139,08 | 138,54 | 138,96 | -1,42% | 184,00 |