149,640€
-1,20%
Echtzeit-Aktienkurs MARATHON PETROLEUM Corp
Bid:
Ask:
Aktienkurse zur MARATHON PETROLEUM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 151,62 | 153,61 | 148,60 | 149,68 | -1,18% | - |
| 05.09.2024 | 155,33 | 156,34 | 151,43 | 151,46 | -2,49% | - |
| 04.09.2024 | 157,42 | 159,75 | 154,56 | 155,32 | -1,18% | - |
| 03.09.2024 | 159,96 | 161,64 | 156,22 | 157,18 | -1,74% | - |
| 02.09.2024 | 160,15 | 161,80 | 159,55 | 159,96 | -0,16% | - |
| 30.08.2024 | 154,82 | 160,82 | 152,10 | 160,21 | 3,49% | - |
| 29.08.2024 | 152,82 | 154,81 | 150,98 | 154,81 | 1,68% | - |
| 28.08.2024 | 151,92 | 154,49 | 151,22 | 152,25 | 0,15% | - |
| 27.08.2024 | 155,19 | 156,46 | 151,84 | 152,02 | -2,03% | - |
| 26.08.2024 | 156,66 | 159,57 | 154,77 | 155,17 | -1,04% | 8,00 |
| 23.08.2024 | 154,60 | 157,29 | 154,38 | 156,80 | 1,55% | - |
| 22.08.2024 | 154,22 | 155,91 | 153,72 | 154,40 | 0,18% | 35,00 |
| 21.08.2024 | 154,20 | 156,76 | 153,13 | 154,12 | -0,26% | 75,00 |
| 20.08.2024 | 161,40 | 161,75 | 153,49 | 154,52 | -4,19% | - |
| 19.08.2024 | 163,23 | 163,53 | 161,12 | 161,28 | -1,15% | - |
| 16.08.2024 | 164,76 | 165,77 | 161,86 | 163,15 | -0,87% | - |
| 15.08.2024 | 162,12 | 165,93 | 162,12 | 164,58 | 1,52% | - |
| 14.08.2024 | 159,88 | 163,08 | 158,55 | 162,12 | 1,50% | - |
| 13.08.2024 | 160,79 | 162,25 | 158,15 | 159,72 | -1,03% | - |
| 12.08.2024 | 161,03 | 163,17 | 160,20 | 161,39 | 0,23% | - |
| 09.08.2024 | 159,52 | 161,50 | 158,68 | 161,02 | 1,30% | - |
| 08.08.2024 | 155,05 | 160,27 | 153,89 | 158,96 | 2,52% | - |
| 07.08.2024 | 156,60 | 159,72 | 154,41 | 155,05 | -0,85% | - |
| 06.08.2024 | 147,99 | 158,91 | 146,17 | 156,38 | 5,60% | 2,00 |
| 05.08.2024 | 150,89 | 150,89 | 143,02 | 148,09 | -1,83% | - |
| 02.08.2024 | 160,49 | 160,89 | 150,24 | 150,85 | -6,07% | - |
| 01.08.2024 | 163,85 | 166,27 | 159,46 | 160,59 | -1,97% | - |
| 31.07.2024 | 164,88 | 168,83 | 163,54 | 163,81 | -0,78% | - |
| 30.07.2024 | 158,88 | 165,94 | 156,90 | 165,09 | 3,83% | - |
| 29.07.2024 | 159,06 | 160,64 | 156,83 | 159,00 | 0,01% | 165,00 |
| 26.07.2024 | 159,72 | 159,76 | 156,61 | 158,98 | 0,61% | - |
| 25.07.2024 | 154,58 | 158,99 | 151,36 | 158,01 | 2,21% | 60,00 |
| 24.07.2024 | 151,09 | 155,01 | 150,74 | 154,60 | 2,49% | - |
| 23.07.2024 | 152,34 | 153,77 | 150,75 | 150,85 | -0,98% | - |
| 22.07.2024 | 152,16 | 153,94 | 150,55 | 152,34 | 0,11% | - |
| 19.07.2024 | 151,01 | 153,27 | 150,73 | 152,18 | 0,90% | - |
| 18.07.2024 | 150,93 | 153,93 | 150,54 | 150,83 | -0,32% | - |
| 17.07.2024 | 154,32 | 157,53 | 150,13 | 151,32 | -1,94% | - |
| 16.07.2024 | 153,51 | 154,32 | 150,43 | 154,31 | 0,52% | - |
| 15.07.2024 | 151,52 | 154,69 | 151,51 | 153,51 | 1,12% | 5,00 |
| 12.07.2024 | 151,19 | 152,43 | 148,80 | 151,81 | 0,34% | 2,00 |
| 11.07.2024 | 149,72 | 152,70 | 147,59 | 151,30 | 1,34% | 13,00 |
| 10.07.2024 | 150,67 | 151,30 | 147,87 | 149,30 | -0,94% | 50,00 |
| 09.07.2024 | 154,52 | 154,84 | 150,15 | 150,71 | -2,45% | - |
| 08.07.2024 | 157,38 | 158,40 | 154,03 | 154,50 | -1,77% | - |
| 05.07.2024 | 163,35 | 164,50 | 156,67 | 157,28 | -3,72% | - |
| 04.07.2024 | 162,22 | 163,52 | 161,55 | 163,35 | 0,68% | - |
| 03.07.2024 | 163,78 | 163,78 | 158,90 | 162,24 | 0,16% | 7,00 |
| 02.07.2024 | 162,75 | 165,82 | 161,65 | 161,98 | -0,28% | - |
| 01.07.2024 | 162,04 | 163,28 | 159,96 | 162,43 | -0,12% | - |
| 28.06.2024 | 161,54 | 163,38 | 160,55 | 162,62 | 0,83% | - |
| 27.06.2024 | 163,21 | 165,30 | 160,82 | 161,28 | -1,39% | - |
| 26.06.2024 | 163,63 | 165,10 | 161,61 | 163,55 | -0,01% | - |
| 25.06.2024 | 162,10 | 163,94 | 160,30 | 163,56 | 1,19% | - |
| 24.06.2024 | 161,50 | 162,61 | 160,25 | 161,63 | 0,08% | - |
| 21.06.2024 | 162,34 | 163,86 | 161,25 | 161,50 | -0,37% | - |
| 20.06.2024 | 158,90 | 165,49 | 158,00 | 162,10 | 2,01% | - |
| 19.06.2024 | 160,59 | 161,21 | 158,02 | 158,90 | -1,08% | - |
| 18.06.2024 | 159,40 | 163,21 | 159,40 | 160,63 | 0,65% | - |
| 17.06.2024 | 158,88 | 160,57 | 157,81 | 159,59 | 0,58% | - |
| 14.06.2024 | 157,34 | 159,92 | 157,34 | 158,67 | 0,39% | - |
| 13.06.2024 | 155,99 | 159,57 | 155,35 | 158,06 | 0,97% | - |
| 12.06.2024 | 164,16 | 164,16 | 155,98 | 156,54 | -3,81% | 160,00 |
| 11.06.2024 | 161,32 | 162,74 | 161,32 | 162,74 | -0,34% | 368,00 |
| 10.06.2024 | 162,68 | 163,30 | 161,40 | 163,30 | 0,55% | 33,00 |
| 07.06.2024 | 160,60 | 164,34 | 160,60 | 162,40 | 0,98% | 273,00 |
| 06.06.2024 | 159,82 | 161,62 | 159,82 | 160,82 | -0,59% | 136,00 |
| 05.06.2024 | 160,10 | 162,02 | 160,10 | 161,78 | 0,84% | 244,00 |
| 04.06.2024 | 158,10 | 160,44 | 157,00 | 160,44 | -0,78% | 195,00 |
| 03.06.2024 | 162,92 | 163,34 | 161,66 | 161,70 | -0,28% | 355,00 |
| 31.05.2024 | 159,48 | 163,12 | 159,38 | 162,16 | 2,10% | 313,00 |
| 30.05.2024 | 159,34 | 161,12 | 157,92 | 158,82 | -1,39% | 138,00 |
| 29.05.2024 | 166,32 | 166,94 | 161,06 | 161,06 | -2,39% | 363,00 |
| 28.05.2024 | 164,92 | 165,68 | 163,60 | 165,00 | 0,49% | 195,00 |
| 27.05.2024 | 164,20 | 164,20 | 164,20 | 164,20 | 1,10% | 31,00 |
| 24.05.2024 | 162,76 | 165,06 | 162,42 | 162,42 | -0,58% | 727,00 |
| 23.05.2024 | 161,90 | 164,24 | 161,82 | 163,36 | 0,90% | 188,00 |
| 22.05.2024 | 161,66 | 163,94 | 160,74 | 161,90 | -1,11% | 544,00 |
| 21.05.2024 | 163,68 | 164,44 | 163,12 | 163,72 | 0,45% | 155,00 |
| 20.05.2024 | 162,40 | 162,98 | 162,40 | 162,98 | -1,82% | 23,00 |
| 17.05.2024 | 161,90 | 166,00 | 160,38 | 166,00 | 2,74% | 258,00 |
| 16.05.2024 | 158,02 | 161,58 | 156,96 | 161,58 | 2,29% | 994,00 |
| 15.05.2024 | 160,68 | 160,84 | 157,96 | 157,96 | -1,58% | 229,00 |
| 14.05.2024 | 163,74 | 163,74 | 157,16 | 160,50 | -2,81% | 503,00 |
| 13.05.2024 | 167,56 | 168,02 | 164,88 | 165,14 | -0,77% | 311,00 |
| 10.05.2024 | 170,22 | 171,80 | 166,42 | 166,42 | -0,96% | 709,00 |
| 09.05.2024 | 168,04 | 168,04 | 168,04 | 168,04 | -0,47% | 2,00 |
| 08.05.2024 | 168,00 | 169,62 | 166,06 | 168,84 | -0,04% | 277,00 |
| 07.05.2024 | 169,42 | 170,52 | 168,00 | 168,90 | -0,94% | 278,00 |
| 06.05.2024 | 170,18 | 171,42 | 169,76 | 170,50 | 0,64% | 594,00 |
| 03.05.2024 | 170,60 | 170,90 | 168,90 | 169,42 | -0,69% | 120,00 |
| 02.05.2024 | 167,50 | 170,72 | 164,50 | 170,60 | -0,81% | 1.076,00 |
| 30.04.2024 | 186,84 | 189,22 | 172,00 | 172,00 | -7,67% | 1.256,00 |
| 29.04.2024 | 183,32 | 187,34 | 183,16 | 186,28 | 0,71% | 102,00 |
| 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 |