116,370€
-14,68%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 136,14 | 136,14 | 115,93 | 116,60 | -14,52% | 6,00 |
| 02.04.2025 | 135,91 | 137,33 | 134,09 | 136,40 | 0,28% | - |
| 01.04.2025 | 135,72 | 136,18 | 131,49 | 136,02 | 0,88% | - |
| 31.03.2025 | 133,01 | 135,40 | 131,71 | 134,84 | 1,31% | - |
| 28.03.2025 | 136,48 | 137,01 | 132,47 | 133,10 | -2,51% | - |
| 27.03.2025 | 138,84 | 139,56 | 136,16 | 136,52 | -2,02% | - |
| 26.03.2025 | 137,50 | 142,53 | 137,50 | 139,33 | 1,35% | - |
| 25.03.2025 | 137,68 | 140,03 | 137,26 | 137,48 | -0,11% | - |
| 24.03.2025 | 138,74 | 141,62 | 136,63 | 137,63 | -0,61% | - |
| 21.03.2025 | 140,01 | 140,56 | 136,65 | 138,48 | -1,09% | - |
| 20.03.2025 | 137,52 | 140,15 | 136,69 | 140,01 | 2,00% | - |
| 19.03.2025 | 133,42 | 138,23 | 132,90 | 137,27 | 2,92% | - |
| 18.03.2025 | 133,86 | 136,40 | 132,18 | 133,38 | -0,37% | - |
| 17.03.2025 | 129,27 | 134,67 | 128,75 | 133,88 | 3,18% | 6,00 |
| 14.03.2025 | 126,43 | 130,14 | 125,54 | 129,75 | 2,62% | - |
| 13.03.2025 | 125,27 | 129,13 | 124,85 | 126,44 | 0,67% | - |
| 12.03.2025 | 123,47 | 127,25 | 122,97 | 125,60 | 1,79% | - |
| 11.03.2025 | 125,52 | 126,48 | 122,30 | 123,39 | -1,88% | - |
| 10.03.2025 | 128,38 | 129,36 | 125,41 | 125,75 | -0,85% | - |
| 07.03.2025 | 127,56 | 130,04 | 126,25 | 126,83 | -0,51% | - |
| 06.03.2025 | 125,25 | 127,97 | 123,73 | 127,48 | 1,75% | - |
| 05.03.2025 | 134,22 | 134,73 | 123,37 | 125,29 | -6,71% | 70,00 |
| 04.03.2025 | 139,06 | 140,10 | 132,64 | 134,30 | -3,52% | - |
| 03.03.2025 | 144,79 | 145,51 | 138,12 | 139,20 | -3,83% | - |
| 28.02.2025 | 143,23 | 144,83 | 140,24 | 144,75 | 1,71% | - |
| 27.02.2025 | 138,72 | 143,54 | 138,50 | 142,32 | 2,10% | - |
| 26.02.2025 | 143,62 | 144,44 | 138,20 | 139,39 | -2,80% | 8,00 |
| 25.02.2025 | 145,17 | 147,19 | 142,22 | 143,40 | -1,65% | 5,00 |
| 24.02.2025 | 146,95 | 148,16 | 143,92 | 145,81 | -0,80% | - |
| 21.02.2025 | 150,50 | 152,12 | 146,71 | 146,98 | -2,48% | - |
| 20.02.2025 | 149,94 | 151,60 | 148,35 | 150,72 | 0,33% | 7,00 |
| 19.02.2025 | 151,71 | 153,11 | 149,98 | 150,23 | -1,42% | 20,00 |
| 18.02.2025 | 150,58 | 153,61 | 149,23 | 152,39 | 1,22% | - |
| 17.02.2025 | 148,71 | 153,01 | 148,71 | 150,55 | 1,16% | 1.164,00 |
| 14.02.2025 | 147,25 | 150,72 | 146,44 | 148,82 | 1,06% | - |
| 13.02.2025 | 145,46 | 149,66 | 141,56 | 147,26 | 2,48% | - |
| 12.02.2025 | 149,13 | 150,80 | 143,56 | 143,70 | -4,08% | - |
| 11.02.2025 | 150,23 | 151,80 | 147,29 | 149,82 | 0,42% | - |
| 10.02.2025 | 145,32 | 150,89 | 145,32 | 149,19 | 2,39% | 1,00 |
| 07.02.2025 | 145,79 | 147,76 | 144,89 | 145,71 | -0,21% | - |
| 06.02.2025 | 151,25 | 153,51 | 145,26 | 146,02 | -3,30% | - |
| 05.02.2025 | 151,19 | 154,13 | 148,69 | 151,00 | -0,19% | - |
| 04.02.2025 | 143,05 | 151,69 | 140,19 | 151,29 | 5,66% | 550,00 |
| 03.02.2025 | 139,39 | 144,42 | 139,39 | 143,19 | 2,16% | - |
| 31.01.2025 | 144,44 | 146,01 | 140,05 | 140,16 | -2,61% | - |
| 30.01.2025 | 145,34 | 148,61 | 142,67 | 143,91 | -0,93% | - |
| 29.01.2025 | 142,86 | 146,93 | 142,86 | 145,26 | 0,59% | - |
| 28.01.2025 | 145,47 | 148,02 | 143,16 | 144,41 | -0,67% | - |
| 27.01.2025 | 145,21 | 147,35 | 143,89 | 145,39 | 0,77% | - |
| 24.01.2025 | 148,30 | 148,51 | 144,11 | 144,28 | -2,61% | 30,00 |
| 23.01.2025 | 142,43 | 148,23 | 141,26 | 148,14 | 4,43% | - |
| 22.01.2025 | 146,06 | 146,06 | 141,71 | 141,85 | -1,99% | - |
| 21.01.2025 | 147,66 | 150,64 | 143,43 | 144,73 | -3,01% | 5,00 |
| 20.01.2025 | 148,67 | 149,22 | 144,71 | 149,22 | 0,24% | 1,00 |
| 17.01.2025 | 147,29 | 149,42 | 145,76 | 148,86 | 1,06% | - |
| 16.01.2025 | 146,98 | 148,75 | 146,29 | 147,30 | -0,25% | 70,00 |
| 15.01.2025 | 144,97 | 148,94 | 144,30 | 147,67 | 1,81% | - |
| 14.01.2025 | 143,27 | 145,76 | 141,15 | 145,05 | 0,94% | - |
| 13.01.2025 | 137,69 | 148,18 | 137,69 | 143,70 | 3,31% | 25,00 |
| 10.01.2025 | 139,27 | 142,29 | 137,64 | 139,10 | -0,09% | - |
| 09.01.2025 | 138,61 | 139,40 | 137,48 | 139,22 | 0,86% | - |
| 08.01.2025 | 136,97 | 139,02 | 135,10 | 138,03 | 0,85% | - |
| 07.01.2025 | 135,28 | 137,86 | 134,51 | 136,87 | 1,28% | - |
| 06.01.2025 | 138,79 | 139,16 | 134,55 | 135,14 | -2,43% | - |
| 03.01.2025 | 137,82 | 138,81 | 136,75 | 138,51 | 0,49% | - |
| 02.01.2025 | 130,47 | 138,40 | 130,47 | 137,84 | 5,44% | - |
| 30.12.2024 | 128,86 | 131,32 | 128,86 | 130,73 | 1,22% | - |
| 27.12.2024 | 129,54 | 131,24 | 128,12 | 129,16 | -0,29% | - |
| 23.12.2024 | 128,01 | 129,56 | 126,93 | 129,54 | 1,01% | - |
| 20.12.2024 | 127,05 | 128,81 | 125,79 | 128,25 | 1,09% | - |
| 19.12.2024 | 130,49 | 131,46 | 126,06 | 126,87 | -2,67% | 11,00 |
| 18.12.2024 | 131,10 | 132,34 | 129,37 | 130,35 | -0,57% | 30,00 |
| 17.12.2024 | 131,48 | 133,18 | 130,15 | 131,10 | -0,23% | - |
| 16.12.2024 | 137,47 | 139,48 | 131,25 | 131,40 | -5,28% | - |
| 13.12.2024 | 141,12 | 141,33 | 137,70 | 138,73 | -1,70% | - |
| 12.12.2024 | 145,24 | 147,09 | 139,67 | 141,13 | -2,82% | 307,00 |
| 11.12.2024 | 143,50 | 145,92 | 142,58 | 145,22 | 1,38% | - |
| 10.12.2024 | 144,89 | 146,39 | 142,48 | 143,24 | -1,13% | - |
| 09.12.2024 | 142,75 | 147,06 | 142,75 | 144,88 | 1,36% | 65,00 |
| 06.12.2024 | 141,44 | 142,97 | 140,81 | 142,93 | 1,05% | - |
| 05.12.2024 | 143,13 | 143,34 | 140,29 | 141,44 | -1,11% | - |
| 04.12.2024 | 146,91 | 148,85 | 141,75 | 143,03 | -2,64% | - |
| 03.12.2024 | 149,42 | 151,20 | 146,89 | 146,91 | -1,69% | 54,00 |
| 02.12.2024 | 147,61 | 150,06 | 146,70 | 149,44 | 1,28% | - |
| 29.11.2024 | 147,61 | 149,89 | 146,02 | 147,55 | -0,04% | - |
| 28.11.2024 | 147,55 | 148,11 | 146,73 | 147,61 | 0,04% | - |
| 27.11.2024 | 149,57 | 150,68 | 146,68 | 147,55 | -1,36% | - |
| 26.11.2024 | 149,43 | 150,87 | 148,56 | 149,58 | 0,11% | - |
| 25.11.2024 | 152,75 | 153,07 | 148,88 | 149,41 | -2,15% | - |
| 22.11.2024 | 152,82 | 154,35 | 151,81 | 152,70 | -0,07% | - |
| 21.11.2024 | 149,67 | 153,82 | 149,66 | 152,81 | 1,04% | - |
| 20.11.2024 | 149,16 | 151,29 | 148,65 | 151,24 | 0,83% | - |
| 19.11.2024 | 150,08 | 152,43 | 149,24 | 149,99 | -0,07% | - |
| 18.11.2024 | 149,07 | 151,22 | 148,78 | 150,09 | 0,70% | - |
| 15.11.2024 | 150,63 | 151,93 | 148,05 | 149,05 | -1,05% | 3,00 |
| 14.11.2024 | 149,84 | 152,40 | 148,14 | 150,63 | 0,63% | 200,00 |
| 13.11.2024 | 145,63 | 150,72 | 144,60 | 149,68 | 2,77% | - |
| 12.11.2024 | 145,46 | 147,80 | 145,46 | 145,64 | 0,12% | - |
| 11.11.2024 | 143,42 | 146,51 | 143,02 | 145,46 | 1,42% | - |
| 08.11.2024 | 142,51 | 143,52 | 140,81 | 143,42 | 0,65% | - |