146,950€
-2,50%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |