149,070€
-1,04%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 144,58 | 144,58 | 141,18 | 142,49 | -1,45% | 5,00 |
| 06.11.2024 | 139,28 | 146,24 | 138,93 | 144,58 | 5,50% | 2,00 |
| 05.11.2024 | 134,08 | 139,39 | 133,00 | 137,04 | 2,22% | 52,00 |
| 04.11.2024 | 132,00 | 134,22 | 130,00 | 134,07 | 1,58% | - |
| 01.11.2024 | 132,85 | 135,43 | 131,82 | 131,99 | -0,64% | - |
| 31.10.2024 | 133,80 | 134,97 | 132,30 | 132,84 | -0,72% | - |
| 30.10.2024 | 134,84 | 136,08 | 133,03 | 133,80 | -0,61% | 40,00 |
| 29.10.2024 | 140,17 | 140,31 | 133,67 | 134,62 | -3,95% | - |
| 28.10.2024 | 141,87 | 141,99 | 136,75 | 140,16 | -0,62% | 8,00 |
| 25.10.2024 | 141,54 | 142,75 | 140,56 | 141,03 | -0,39% | - |
| 24.10.2024 | 141,96 | 144,22 | 140,57 | 141,58 | -0,27% | - |
| 23.10.2024 | 146,60 | 146,91 | 141,34 | 141,97 | -3,15% | - |
| 22.10.2024 | 145,31 | 146,73 | 144,15 | 146,59 | 0,89% | - |
| 21.10.2024 | 145,49 | 147,96 | 144,31 | 145,29 | -0,14% | - |
| 18.10.2024 | 146,28 | 146,58 | 144,55 | 145,49 | -0,54% | - |
| 17.10.2024 | 145,45 | 147,45 | 144,94 | 146,28 | 0,58% | - |
| 16.10.2024 | 145,25 | 145,91 | 143,08 | 145,44 | 0,13% | 60,00 |
| 15.10.2024 | 148,39 | 148,39 | 144,07 | 145,25 | -2,12% | 60,00 |
| 14.10.2024 | 150,85 | 151,75 | 148,30 | 148,40 | -1,35% | - |
| 11.10.2024 | 150,73 | 152,41 | 149,07 | 150,43 | -0,12% | - |
| 10.10.2024 | 148,65 | 153,12 | 147,51 | 150,61 | 1,45% | - |
| 09.10.2024 | 145,71 | 149,36 | 144,76 | 148,46 | 1,96% | - |
| 08.10.2024 | 157,59 | 158,15 | 143,54 | 145,60 | -7,60% | 50,00 |
| 07.10.2024 | 156,69 | 159,78 | 155,26 | 157,58 | 0,43% | - |
| 04.10.2024 | 158,53 | 161,72 | 155,37 | 156,91 | -0,98% | 30,00 |
| 03.10.2024 | 149,74 | 159,20 | 149,01 | 158,47 | 6,20% | - |
| 02.10.2024 | 149,84 | 153,90 | 147,10 | 149,22 | -0,39% | 9,00 |
| 01.10.2024 | 146,32 | 150,78 | 145,04 | 149,80 | 2,29% | - |
| 30.09.2024 | 146,52 | 147,66 | 144,66 | 146,44 | -0,14% | - |
| 27.09.2024 | 146,25 | 148,03 | 145,08 | 146,64 | 0,11% | - |
| 26.09.2024 | 145,35 | 151,16 | 142,64 | 146,48 | 0,78% | - |
| 25.09.2024 | 145,29 | 148,15 | 143,73 | 145,34 | 0,03% | - |
| 24.09.2024 | 147,22 | 149,90 | 145,10 | 145,29 | -1,43% | - |
| 23.09.2024 | 146,96 | 149,56 | 145,95 | 147,40 | 0,17% | - |
| 20.09.2024 | 149,04 | 149,94 | 144,22 | 147,15 | -1,27% | 30,00 |
| 19.09.2024 | 149,28 | 150,91 | 148,28 | 149,04 | 0,56% | - |
| 18.09.2024 | 147,85 | 149,64 | 145,62 | 148,21 | 0,59% | - |
| 17.09.2024 | 144,64 | 147,51 | 143,68 | 147,34 | 1,80% | - |
| 16.09.2024 | 147,73 | 149,15 | 143,02 | 144,74 | -1,94% | - |
| 13.09.2024 | 145,71 | 149,61 | 145,02 | 147,61 | 1,81% | - |
| 12.09.2024 | 144,62 | 146,59 | 143,79 | 144,98 | 0,27% | - |
| 11.09.2024 | 150,23 | 150,23 | 142,78 | 144,59 | -3,75% | - |
| 10.09.2024 | 147,46 | 150,23 | 145,83 | 150,23 | 1,89% | - |
| 09.09.2024 | 149,64 | 151,81 | 147,40 | 147,45 | -1,49% | - |
| 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% | - |