138,720€
-0,57%
Echtzeit-Aktienkurs MARATHON PETROLEUM Corp
Bid:
Ask:
Aktienkurse zur MARATHON PETROLEUM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 139,36 | 140,22 | 137,16 | 138,76 | -0,54% | - |
| 14.08.2025 | 138,42 | 139,52 | 136,53 | 139,52 | 1,00% | - |
| 13.08.2025 | 136,19 | 138,32 | 134,88 | 138,14 | 1,38% | - |
| 12.08.2025 | 136,53 | 138,76 | 135,59 | 136,26 | -0,32% | - |
| 11.08.2025 | 137,50 | 139,62 | 136,29 | 136,70 | -1,09% | - |
| 08.08.2025 | 138,82 | 140,03 | 137,62 | 138,20 | -0,30% | - |
| 07.08.2025 | 138,56 | 141,36 | 138,54 | 138,62 | -0,55% | - |
| 06.08.2025 | 145,94 | 148,12 | 137,90 | 139,39 | -4,42% | - |
| 05.08.2025 | 144,92 | 148,06 | 143,02 | 145,83 | 0,21% | - |
| 04.08.2025 | 142,84 | 145,96 | 141,18 | 145,53 | 1,06% | 2,00 |
| 01.08.2025 | 149,32 | 149,86 | 143,67 | 144,01 | -3,26% | - |
| 31.07.2025 | 148,50 | 150,29 | 146,97 | 148,87 | -0,52% | - |
| 30.07.2025 | 151,97 | 152,97 | 148,42 | 149,65 | -1,45% | 3,00 |
| 29.07.2025 | 150,87 | 152,21 | 149,11 | 151,85 | 0,78% | - |
| 28.07.2025 | 146,94 | 150,95 | 146,42 | 150,67 | 3,11% | - |
| 25.07.2025 | 145,81 | 147,69 | 145,15 | 146,13 | 0,18% | - |
| 24.07.2025 | 150,75 | 152,36 | 144,68 | 145,87 | -3,19% | 2,00 |
| 23.07.2025 | 149,42 | 151,25 | 147,99 | 150,68 | 0,89% | - |
| 22.07.2025 | 149,54 | 151,13 | 148,35 | 149,35 | -0,17% | - |
| 21.07.2025 | 149,83 | 150,84 | 148,80 | 149,61 | -0,31% | - |
| 18.07.2025 | 150,19 | 153,07 | 149,71 | 150,07 | -0,28% | - |
| 17.07.2025 | 147,92 | 150,62 | 147,92 | 150,49 | 1,55% | - |
| 16.07.2025 | 151,37 | 152,76 | 147,23 | 148,20 | -2,35% | - |
| 15.07.2025 | 150,59 | 152,26 | 149,14 | 151,77 | 0,82% | - |
| 14.07.2025 | 153,82 | 155,32 | 149,00 | 150,54 | -2,15% | - |
| 11.07.2025 | 155,59 | 156,47 | 153,36 | 153,85 | -1,26% | - |
| 10.07.2025 | 152,94 | 156,67 | 151,49 | 155,81 | 1,82% | - |
| 09.07.2025 | 153,46 | 155,58 | 152,11 | 153,02 | -0,23% | - |
| 08.07.2025 | 149,54 | 153,99 | 148,88 | 153,37 | 1,91% | - |
| 07.07.2025 | 149,51 | 151,23 | 147,90 | 150,50 | 1,28% | 4,00 |
| 04.07.2025 | 149,76 | 149,76 | 147,92 | 148,60 | -0,72% | - |
| 03.07.2025 | 147,88 | 150,33 | 146,97 | 149,68 | 1,38% | 200,00 |
| 02.07.2025 | 143,96 | 147,79 | 143,73 | 147,64 | 2,51% | - |
| 01.07.2025 | 140,23 | 145,67 | 139,98 | 144,02 | 2,16% | - |
| 30.06.2025 | 141,85 | 144,19 | 140,73 | 140,98 | -1,59% | - |
| 27.06.2025 | 143,92 | 144,62 | 140,26 | 143,26 | 0,11% | - |
| 26.06.2025 | 142,11 | 143,97 | 141,23 | 143,10 | 0,58% | - |
| 25.06.2025 | 142,40 | 143,76 | 141,71 | 142,28 | -0,04% | - |
| 24.06.2025 | 142,00 | 144,71 | 141,00 | 142,33 | -1,11% | - |
| 23.06.2025 | 151,00 | 151,00 | 143,30 | 143,93 | -1,90% | 170,00 |
| 20.06.2025 | 146,13 | 147,66 | 144,52 | 146,72 | 0,40% | - |
| 19.06.2025 | 146,46 | 149,02 | 144,90 | 146,13 | 0,19% | - |
| 18.06.2025 | 148,62 | 149,53 | 145,80 | 145,85 | -1,55% | - |
| 17.06.2025 | 143,20 | 149,32 | 143,20 | 148,14 | 2,68% | - |
| 16.06.2025 | 146,71 | 146,73 | 141,11 | 144,28 | 0,38% | 120,00 |
| 13.06.2025 | 142,27 | 150,02 | 141,98 | 143,73 | 0,83% | - |
| 12.06.2025 | 143,07 | 143,77 | 139,74 | 142,54 | -0,64% | 22,00 |
| 11.06.2025 | 142,96 | 144,48 | 141,86 | 143,46 | 0,79% | - |
| 10.06.2025 | 140,35 | 144,09 | 140,35 | 142,34 | 1,47% | - |
| 09.06.2025 | 140,12 | 142,11 | 139,53 | 140,28 | -0,17% | - |
| 06.06.2025 | 138,26 | 141,80 | 137,64 | 140,52 | 1,76% | - |
| 05.06.2025 | 137,34 | 139,18 | 135,93 | 138,09 | 0,22% | - |
| 04.06.2025 | 142,47 | 142,81 | 137,31 | 137,79 | -3,31% | - |
| 03.06.2025 | 138,69 | 143,92 | 137,70 | 142,51 | 2,90% | - |
| 02.06.2025 | 141,69 | 144,14 | 136,71 | 138,50 | -2,07% | - |
| 30.05.2025 | 140,43 | 142,31 | 139,89 | 141,43 | 0,59% | - |
| 29.05.2025 | 140,51 | 143,35 | 137,65 | 140,60 | 0,09% | - |
| 28.05.2025 | 143,99 | 145,08 | 140,27 | 140,47 | -1,97% | - |
| 27.05.2025 | 140,09 | 143,94 | 139,96 | 143,30 | 1,88% | - |
| 26.05.2025 | 139,98 | 141,31 | 139,48 | 140,65 | 0,44% | - |
| 23.05.2025 | 140,91 | 141,40 | 138,61 | 140,03 | -0,61% | - |
| 22.05.2025 | 138,48 | 142,32 | 137,00 | 140,89 | 1,71% | - |
| 21.05.2025 | 142,91 | 143,14 | 138,04 | 138,52 | -3,20% | - |
| 20.05.2025 | 144,34 | 145,15 | 142,92 | 143,10 | -0,76% | - |
| 19.05.2025 | 146,36 | 147,05 | 143,11 | 144,19 | -2,00% | - |
| 16.05.2025 | 147,80 | 148,09 | 145,51 | 147,13 | -0,40% | - |
| 15.05.2025 | 146,41 | 147,99 | 142,38 | 147,72 | 0,94% | - |
| 14.05.2025 | 144,78 | 147,04 | 143,25 | 146,34 | 0,53% | 50,00 |
| 13.05.2025 | 142,64 | 147,33 | 141,62 | 145,57 | 2,14% | - |
| 12.05.2025 | 135,06 | 144,78 | 135,06 | 142,52 | 6,33% | - |
| 09.05.2025 | 134,34 | 135,36 | 132,66 | 134,04 | 0,27% | - |
| 08.05.2025 | 128,53 | 135,15 | 127,95 | 133,68 | 4,49% | - |
| 07.05.2025 | 128,38 | 130,81 | 125,67 | 127,94 | 0,44% | 93,00 |
| 06.05.2025 | 126,68 | 130,24 | 125,19 | 127,38 | 0,59% | 180,00 |
| 05.05.2025 | 121,19 | 127,87 | 121,13 | 126,63 | 1,18% | - |
| 02.05.2025 | 121,52 | 125,70 | 119,94 | 125,15 | 3,11% | - |
| 30.04.2025 | 121,39 | 121,71 | 116,99 | 121,37 | -0,14% | - |
| 29.04.2025 | 120,21 | 121,80 | 119,39 | 121,54 | 0,74% | 6,00 |
| 28.04.2025 | 121,24 | 121,94 | 119,22 | 120,65 | -0,42% | - |
| 25.04.2025 | 120,77 | 122,48 | 119,53 | 121,16 | 0,22% | - |
| 24.04.2025 | 118,71 | 121,37 | 118,06 | 120,90 | 1,75% | - |
| 23.04.2025 | 116,31 | 119,92 | 115,07 | 118,82 | 3,21% | 177,00 |
| 22.04.2025 | 112,30 | 115,48 | 109,78 | 115,13 | 2,63% | - |
| 17.04.2025 | 108,81 | 113,58 | 108,81 | 112,18 | 2,94% | - |
| 16.04.2025 | 108,26 | 112,25 | 106,12 | 108,98 | 0,67% | - |
| 15.04.2025 | 110,02 | 111,46 | 107,85 | 108,25 | -1,57% | - |
| 14.04.2025 | 108,53 | 112,40 | 107,75 | 109,98 | 1,17% | - |
| 11.04.2025 | 107,17 | 109,20 | 103,56 | 108,71 | 0,18% | - |
| 10.04.2025 | 118,77 | 119,84 | 106,00 | 108,51 | -9,73% | - |
| 09.04.2025 | 105,47 | 121,61 | 102,91 | 120,20 | 11,29% | - |
| 08.04.2025 | 111,38 | 115,44 | 106,24 | 108,01 | -2,93% | 4,00 |
| 07.04.2025 | 107,84 | 117,05 | 105,20 | 111,27 | 0,69% | - |
| 04.04.2025 | 116,37 | 117,00 | 105,79 | 110,51 | -5,22% | 102,00 |
| 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% | - |