311,200€
0,88%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 309,50 | 311,05 | 308,85 | 310,95 | 0,79% | - |
| 13.08.2026 | 301,95 | 309,15 | 298,60 | 308,50 | 2,97% | 4,00 |
| 12.08.2026 | 291,45 | 300,30 | 288,00 | 299,60 | 3,17% | 4,00 |
| 11.08.2026 | 276,85 | 290,40 | 275,75 | 290,40 | 5,05% | - |
| 10.08.2026 | 260,20 | 276,90 | 257,95 | 276,45 | 7,80% | 23,00 |
| 07.08.2026 | 257,90 | 262,75 | 251,35 | 256,45 | -0,98% | 100,00 |
| 06.08.2026 | 258,65 | 262,65 | 254,50 | 259,00 | -0,44% | - |
| 05.08.2026 | 270,95 | 273,00 | 258,50 | 260,15 | -4,32% | - |
| 04.08.2026 | 270,45 | 273,80 | 259,50 | 271,90 | 1,89% | 15,00 |
| 03.08.2026 | 268,00 | 276,00 | 265,55 | 266,85 | -2,61% | 15,00 |
| 31.07.2026 | 273,70 | 275,90 | 269,05 | 274,00 | -0,09% | 3,00 |
| 30.07.2026 | 269,25 | 274,30 | 265,25 | 274,25 | 1,82% | 1,00 |
| 29.07.2026 | 268,45 | 277,65 | 268,45 | 269,35 | -0,37% | 1,00 |
| 28.07.2026 | 274,30 | 276,90 | 268,75 | 270,35 | -1,37% | 10,00 |
| 27.07.2026 | 263,90 | 275,90 | 261,15 | 274,10 | 0,20% | 14,00 |
| 24.07.2026 | 275,60 | 278,15 | 269,05 | 273,55 | -0,29% | 1,00 |
| 23.07.2026 | 278,95 | 285,00 | 273,85 | 274,35 | -1,47% | 20,00 |
| 22.07.2026 | 280,55 | 286,30 | 276,75 | 278,45 | -0,36% | 30,00 |
| 21.07.2026 | 275,85 | 281,10 | 274,85 | 279,45 | 0,94% | 6,00 |
| 20.07.2026 | 274,50 | 279,70 | 271,20 | 276,85 | 1,47% | 4.816,00 |
| 17.07.2026 | 268,35 | 273,25 | 266,95 | 272,85 | 1,94% | 24,00 |
| 16.07.2026 | 259,15 | 269,60 | 259,15 | 267,65 | 2,59% | 7,00 |
| 15.07.2026 | 265,80 | 267,25 | 257,45 | 260,90 | -1,45% | - |
| 14.07.2026 | 262,20 | 265,75 | 259,10 | 264,75 | 0,95% | - |
| 13.07.2026 | 248,55 | 262,70 | 248,55 | 262,25 | 6,02% | 27,00 |
| 10.07.2026 | 248,35 | 251,30 | 242,80 | 247,35 | 0,00% | 1,00 |
| 09.07.2026 | 245,65 | 248,65 | 241,55 | 247,35 | 1,21% | 1,00 |
| 08.07.2026 | 233,35 | 246,75 | 231,40 | 244,40 | 4,69% | 7,00 |
| 07.07.2026 | 235,10 | 238,55 | 229,00 | 233,45 | -1,16% | - |
| 06.07.2026 | 234,85 | 238,25 | 230,85 | 236,20 | 0,02% | 4,00 |
| 03.07.2026 | 232,95 | 240,00 | 231,85 | 236,15 | 1,18% | - |
| 02.07.2026 | 231,60 | 236,00 | 227,95 | 233,40 | 1,70% | - |
| 01.07.2026 | 223,90 | 230,20 | 220,70 | 229,50 | 2,78% | 20,00 |
| 30.06.2026 | 225,95 | 230,80 | 223,30 | 223,30 | -1,69% | 50,00 |
| 29.06.2026 | 223,15 | 232,70 | 221,00 | 227,15 | 2,83% | - |
| 26.06.2026 | 223,00 | 225,20 | 217,30 | 220,90 | -0,63% | - |
| 25.06.2026 | 217,05 | 223,00 | 212,90 | 222,30 | 2,37% | - |
| 24.06.2026 | 218,35 | 219,80 | 212,05 | 217,15 | -0,18% | 13,00 |
| 23.06.2026 | 220,00 | 220,00 | 213,60 | 217,55 | 0,83% | - |
| 22.06.2026 | 214,25 | 216,90 | 209,70 | 215,75 | 1,94% | - |
| 19.06.2026 | 212,30 | 216,20 | 210,60 | 211,65 | 0,07% | 14,00 |
| 18.06.2026 | 212,50 | 218,45 | 207,75 | 211,50 | -0,77% | 2,00 |
| 17.06.2026 | 213,65 | 217,65 | 210,70 | 213,15 | -0,77% | 6,00 |
| 16.06.2026 | 216,45 | 217,90 | 212,65 | 214,80 | -1,24% | 7,00 |
| 15.06.2026 | 226,15 | 226,15 | 214,15 | 217,50 | -4,71% | - |
| 12.06.2026 | 225,40 | 231,35 | 220,80 | 228,25 | -0,80% | - |
| 11.06.2026 | 228,20 | 233,65 | 227,90 | 230,10 | 0,20% | - |
| 10.06.2026 | 223,65 | 233,15 | 222,40 | 229,65 | 2,98% | 100,00 |
| 09.06.2026 | 230,80 | 230,80 | 222,35 | 223,00 | -2,90% | 2,00 |
| 08.06.2026 | 232,85 | 236,15 | 227,85 | 229,65 | 0,75% | - |
| 05.06.2026 | 229,90 | 234,40 | 226,50 | 227,95 | -1,34% | 9,00 |
| 04.06.2026 | 230,45 | 232,65 | 225,05 | 231,05 | -0,13% | 1,00 |
| 03.06.2026 | 227,30 | 234,80 | 227,10 | 231,35 | 2,10% | 15,00 |
| 02.06.2026 | 220,80 | 227,75 | 218,70 | 226,60 | 2,07% | - |
| 01.06.2026 | 213,40 | 224,65 | 209,10 | 222,00 | 3,45% | - |
| 29.05.2026 | 212,90 | 218,80 | 211,95 | 214,60 | -0,49% | - |
| 28.05.2026 | 212,50 | 217,90 | 212,50 | 215,65 | 0,72% | 2,00 |
| 27.05.2026 | 211,75 | 217,60 | 206,95 | 214,10 | -0,83% | - |
| 26.05.2026 | 210,50 | 222,15 | 210,50 | 215,90 | 2,54% | - |
| 25.05.2026 | 219,00 | 219,00 | 205,35 | 210,55 | -4,32% | 3,00 |
| 22.05.2026 | 215,20 | 220,30 | 211,50 | 220,05 | 1,90% | - |
| 21.05.2026 | 222,35 | 227,60 | 213,40 | 215,95 | -1,62% | 2,00 |
| 20.05.2026 | 224,30 | 229,80 | 219,25 | 219,50 | -2,90% | 2,00 |
| 19.05.2026 | 222,75 | 226,85 | 220,60 | 226,05 | 1,64% | - |
| 18.05.2026 | 219,35 | 223,75 | 214,45 | 222,40 | 1,55% | - |
| 15.05.2026 | 214,40 | 221,60 | 213,70 | 219,00 | 2,79% | - |
| 14.05.2026 | 212,15 | 215,00 | 209,05 | 213,05 | 0,19% | - |
| 13.05.2026 | 214,65 | 217,75 | 209,65 | 212,65 | -2,03% | - |
| 12.05.2026 | 214,10 | 219,85 | 214,10 | 217,05 | 1,83% | - |
| 11.05.2026 | 207,60 | 214,25 | 207,60 | 213,15 | 2,67% | 2,00 |
| 08.05.2026 | 207,45 | 210,55 | 203,10 | 207,60 | 1,67% | - |
| 07.05.2026 | 208,65 | 209,70 | 199,00 | 204,20 | -2,48% | - |
| 06.05.2026 | 220,25 | 221,75 | 207,65 | 209,40 | -5,99% | 30,00 |
| 05.05.2026 | 216,50 | 223,45 | 212,05 | 222,75 | 3,53% | - |
| 04.05.2026 | 210,00 | 216,80 | 207,20 | 215,15 | 1,73% | - |
| 30.04.2026 | 207,90 | 211,85 | 200,63 | 211,50 | 2,79% | - |
| 29.04.2026 | 199,45 | 209,95 | 198,18 | 205,75 | 3,69% | 133,00 |
| 28.04.2026 | 194,88 | 199,55 | 193,33 | 198,43 | 2,32% | - |
| 27.04.2026 | 190,43 | 196,43 | 189,88 | 193,93 | 1,68% | 3,00 |
| 24.04.2026 | 189,25 | 191,88 | 185,35 | 190,73 | 0,74% | - |
| 23.04.2026 | 189,80 | 193,65 | 188,13 | 189,33 | 0,46% | 81,00 |
| 22.04.2026 | 187,63 | 191,15 | 182,08 | 188,45 | 0,33% | 190,00 |
| 21.04.2026 | 182,20 | 188,10 | 181,30 | 187,83 | 3,33% | 50,00 |
| 20.04.2026 | 182,05 | 188,75 | 181,18 | 181,77 | 0,39% | 60,00 |
| 17.04.2026 | 192,00 | 193,60 | 178,40 | 181,08 | -5,96% | 82,00 |
| 16.04.2026 | 187,60 | 195,55 | 187,00 | 192,55 | 1,81% | 1,00 |
| 15.04.2026 | 188,73 | 191,40 | 187,08 | 189,13 | -0,13% | - |
| 14.04.2026 | 192,20 | 192,20 | 187,68 | 189,38 | -1,15% | - |
| 13.04.2026 | 194,93 | 198,40 | 189,63 | 191,58 | 1,19% | 152,00 |
| 10.04.2026 | 189,63 | 192,98 | 185,00 | 189,33 | -0,36% | - |
| 09.04.2026 | 200,58 | 201,80 | 189,58 | 190,00 | -3,80% | - |
| 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 |