198,900€
-5,78%
Echtzeit-Aktienkurs MARATHON PETROLEUM Corp
Bid:
Ask:
Aktienkurse zur MARATHON PETROLEUM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 210,70 | 210,70 | 195,45 | 197,50 | -6,44% | 30,00 |
| 07.04.2026 | 207,90 | 213,75 | 206,70 | 211,10 | 1,42% | 1,00 |
| 02.04.2026 | 203,65 | 215,20 | 203,65 | 208,15 | 1,60% | 89,00 |
| 01.04.2026 | 209,48 | 209,75 | 198,71 | 204,88 | -3,10% | 139,00 |
| 31.03.2026 | 214,00 | 217,98 | 207,60 | 211,43 | -1,17% | - |
| 30.03.2026 | 218,88 | 225,52 | 213,70 | 213,93 | -2,03% | 463,00 |
| 27.03.2026 | 215,23 | 219,10 | 213,83 | 218,35 | 1,48% | 22,00 |
| 26.03.2026 | 209,98 | 216,60 | 208,75 | 215,18 | 2,84% | 10,00 |
| 25.03.2026 | 210,23 | 213,13 | 207,08 | 209,23 | -0,77% | 40,00 |
| 24.03.2026 | 200,20 | 213,10 | 200,20 | 210,85 | 5,23% | 2,00 |
| 23.03.2026 | 200,95 | 205,75 | 195,21 | 200,38 | -0,39% | 112,00 |
| 20.03.2026 | 202,50 | 206,65 | 200,98 | 201,15 | -1,11% | - |
| 19.03.2026 | 203,55 | 211,10 | 202,60 | 203,40 | -1,07% | 85,00 |
| 18.03.2026 | 201,56 | 207,98 | 198,61 | 205,60 | 1,72% | 1,00 |
| 17.03.2026 | 199,11 | 203,76 | 198,33 | 202,13 | 1,60% | 9,00 |
| 16.03.2026 | 198,70 | 202,30 | 196,70 | 198,95 | 0,46% | 6,00 |
| 13.03.2026 | 201,25 | 203,25 | 197,98 | 198,04 | -2,55% | 24,00 |
| 12.03.2026 | 195,92 | 204,88 | 194,00 | 203,23 | 3,85% | 293,00 |
| 11.03.2026 | 184,37 | 195,90 | 184,00 | 195,70 | 5,19% | 30,00 |
| 10.03.2026 | 184,50 | 189,18 | 180,00 | 186,04 | 1,15% | 20,00 |
| 09.03.2026 | 194,13 | 199,99 | 183,89 | 183,92 | -3,13% | 80,00 |
| 06.03.2026 | 187,63 | 193,44 | 184,78 | 189,86 | 1,10% | 7,00 |
| 05.03.2026 | 191,91 | 196,68 | 184,39 | 187,79 | -1,28% | 150,00 |
| 04.03.2026 | 182,55 | 190,56 | 179,16 | 190,23 | 5,44% | - |
| 03.03.2026 | 180,61 | 186,05 | 178,41 | 180,42 | 0,61% | 170,00 |
| 02.03.2026 | 173,67 | 179,98 | 171,21 | 179,33 | 7,31% | 40,00 |
| 27.02.2026 | 170,41 | 172,61 | 161,37 | 167,11 | -2,04% | - |
| 26.02.2026 | 165,77 | 171,90 | 164,04 | 170,59 | 3,37% | - |
| 25.02.2026 | 164,51 | 167,32 | 162,90 | 165,03 | 0,05% | - |
| 24.02.2026 | 163,53 | 165,29 | 162,55 | 164,94 | 1,30% | 35,00 |
| 23.02.2026 | 166,97 | 169,15 | 161,55 | 162,82 | -2,54% | 4,00 |
| 20.02.2026 | 167,43 | 168,18 | 165,28 | 167,06 | 0,03% | - |
| 19.02.2026 | 169,87 | 171,79 | 166,88 | 167,01 | -1,38% | - |
| 18.02.2026 | 168,82 | 171,96 | 168,24 | 169,34 | 0,15% | 40,00 |
| 17.02.2026 | 174,41 | 176,41 | 167,65 | 169,08 | -3,04% | 20,00 |
| 16.02.2026 | 171,27 | 174,68 | 171,27 | 174,39 | 2,03% | - |
| 13.02.2026 | 168,37 | 172,04 | 165,31 | 170,92 | 1,83% | 1,00 |
| 12.02.2026 | 175,86 | 176,83 | 167,75 | 167,85 | -4,06% | - |
| 11.02.2026 | 171,84 | 176,48 | 171,34 | 174,96 | 2,26% | - |
| 10.02.2026 | 170,73 | 172,76 | 168,98 | 171,10 | -0,04% | 10,00 |
| 09.02.2026 | 169,68 | 172,70 | 169,33 | 171,16 | -0,33% | 30,00 |
| 06.02.2026 | 166,19 | 172,95 | 165,34 | 171,72 | 3,68% | 1,00 |
| 05.02.2026 | 165,97 | 166,87 | 162,00 | 165,63 | -0,62% | - |
| 04.02.2026 | 158,39 | 166,77 | 156,10 | 166,66 | 6,46% | 58,00 |
| 03.02.2026 | 150,07 | 159,88 | 146,22 | 156,54 | 4,59% | 175,00 |
| 02.02.2026 | 146,81 | 150,44 | 142,77 | 149,67 | 1,49% | 3,00 |
| 30.01.2026 | 146,83 | 148,95 | 145,04 | 147,47 | 0,30% | - |
| 29.01.2026 | 144,88 | 150,93 | 143,01 | 147,03 | 1,93% | 26,00 |
| 28.01.2026 | 143,16 | 145,20 | 142,06 | 144,25 | 0,60% | - |
| 27.01.2026 | 145,97 | 146,41 | 142,58 | 143,39 | -1,40% | 385,00 |
| 26.01.2026 | 148,30 | 150,80 | 144,93 | 145,43 | -2,79% | 107,00 |
| 23.01.2026 | 149,53 | 154,46 | 148,84 | 149,61 | 0,30% | - |
| 22.01.2026 | 151,87 | 152,98 | 148,39 | 149,16 | -2,07% | 9,00 |
| 21.01.2026 | 150,01 | 155,93 | 149,10 | 152,31 | 2,19% | - |
| 20.01.2026 | 149,77 | 151,61 | 148,54 | 149,05 | -1,34% | - |
| 19.01.2026 | 151,20 | 151,21 | 149,69 | 151,08 | -0,41% | 3,00 |
| 16.01.2026 | 153,00 | 155,65 | 151,40 | 151,70 | -0,97% | 14,00 |
| 15.01.2026 | 155,53 | 156,06 | 153,09 | 153,18 | -0,96% | 19,00 |
| 14.01.2026 | 151,05 | 157,59 | 150,01 | 154,67 | 1,82% | - |
| 13.01.2026 | 150,48 | 153,82 | 149,42 | 151,90 | 0,91% | 60,00 |
| 12.01.2026 | 151,57 | 151,93 | 149,47 | 150,53 | -1,05% | 74,00 |
| 09.01.2026 | 151,89 | 153,59 | 148,26 | 152,12 | -0,28% | 8,00 |
| 08.01.2026 | 148,61 | 153,51 | 146,73 | 152,55 | 3,16% | 35,00 |
| 07.01.2026 | 145,82 | 151,09 | 144,37 | 147,87 | 1,18% | 50,00 |
| 06.01.2026 | 150,27 | 151,25 | 145,77 | 146,15 | -1,97% | 98,00 |
| 05.01.2026 | 142,50 | 156,48 | 142,50 | 149,08 | 5,81% | 513,00 |
| 02.01.2026 | 138,96 | 141,08 | 137,66 | 140,89 | 0,92% | 55,00 |
| 30.12.2025 | 138,96 | 139,72 | 138,96 | 139,60 | 0,04% | - |
| 29.12.2025 | 140,07 | 140,07 | 138,07 | 139,55 | -1,13% | 261,00 |
| 23.12.2025 | 139,63 | 141,75 | 139,45 | 141,14 | 0,58% | 7,00 |
| 22.12.2025 | 143,73 | 144,97 | 140,22 | 140,32 | -2,13% | - |
| 19.12.2025 | 142,25 | 145,24 | 142,25 | 143,38 | 0,10% | 2,00 |
| 18.12.2025 | 148,31 | 148,83 | 142,52 | 143,23 | -3,26% | - |
| 17.12.2025 | 150,51 | 153,83 | 147,21 | 148,06 | -1,41% | - |
| 16.12.2025 | 157,36 | 157,55 | 149,11 | 150,17 | -4,42% | - |
| 15.12.2025 | 158,18 | 159,95 | 156,49 | 157,12 | -0,53% | 2,00 |
| 12.12.2025 | 160,03 | 160,39 | 156,89 | 157,96 | -1,10% | - |
| 11.12.2025 | 163,58 | 163,58 | 158,89 | 159,72 | -2,56% | - |
| 10.12.2025 | 164,08 | 164,59 | 161,16 | 163,92 | -0,30% | - |
| 09.12.2025 | 162,84 | 165,08 | 162,00 | 164,41 | 0,95% | - |
| 08.12.2025 | 163,64 | 164,79 | 160,68 | 162,87 | -0,65% | - |
| 05.12.2025 | 162,91 | 166,26 | 162,70 | 163,93 | 0,34% | - |
| 04.12.2025 | 163,63 | 164,43 | 160,93 | 163,38 | 0,54% | - |
| 03.12.2025 | 165,78 | 167,29 | 161,65 | 162,51 | -2,02% | - |
| 02.12.2025 | 169,12 | 169,42 | 163,58 | 165,86 | -1,64% | - |
| 01.12.2025 | 168,11 | 170,36 | 166,01 | 168,62 | 0,98% | - |
| 28.11.2025 | 166,37 | 169,13 | 165,18 | 166,99 | 0,35% | 35,00 |
| 27.11.2025 | 164,89 | 166,54 | 164,88 | 166,40 | 0,33% | - |
| 26.11.2025 | 164,23 | 166,96 | 163,49 | 165,85 | 0,81% | - |
| 25.11.2025 | 165,09 | 165,19 | 161,00 | 164,52 | -0,70% | - |
| 24.11.2025 | 163,23 | 166,36 | 161,93 | 165,68 | 0,39% | - |
| 21.11.2025 | 162,97 | 166,94 | 161,20 | 165,03 | 1,34% | - |
| 20.11.2025 | 169,49 | 172,01 | 162,65 | 162,84 | -4,17% | 14,00 |
| 19.11.2025 | 171,01 | 172,16 | 164,88 | 169,93 | -1,06% | 20,00 |
| 18.11.2025 | 169,06 | 172,05 | 166,88 | 171,75 | 1,50% | - |
| 17.11.2025 | 172,07 | 173,76 | 168,65 | 169,22 | -1,58% | 5,00 |
| 14.11.2025 | 167,08 | 174,22 | 167,08 | 171,94 | 2,95% | 5,00 |
| 13.11.2025 | 170,29 | 171,38 | 166,61 | 167,01 | -2,06% | - |
| 12.11.2025 | 172,60 | 174,64 | 170,15 | 170,53 | -1,21% | - |
| 11.11.2025 | 169,04 | 174,00 | 169,04 | 172,62 | 1,67% | 60,00 |