336,300€
-3,08%
Echtzeit-Aktienkurs MARATHON PETROLEUM Corp
Bid:
Ask:
Aktienkurse zur MARATHON PETROLEUM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 343,20 | 355,10 | 342,75 | 350,25 | 0,94% | 23,00 |
| 04.11.2026 | 380,65 | 380,65 | 337,45 | 347,00 | -9,74% | 1.129,00 |
| 03.11.2026 | 385,95 | 394,95 | 370,25 | 384,45 | -0,47% | 377,00 |
| 02.11.2026 | 396,30 | 397,75 | 382,95 | 386,25 | -2,50% | 4.312,00 |
| 30.10.2026 | 392,80 | 399,90 | 386,45 | 396,15 | 2,27% | 32,00 |
| 29.10.2026 | 396,20 | 402,30 | 375,50 | 387,35 | -2,00% | 390,00 |
| 28.10.2026 | 388,60 | 399,25 | 388,60 | 395,25 | 1,57% | 4,00 |
| 27.10.2026 | 421,55 | 424,95 | 387,25 | 389,15 | -7,49% | 17,00 |
| 26.10.2026 | 406,15 | 427,35 | 400,45 | 420,65 | 3,11% | 27,00 |
| 23.10.2026 | 411,50 | 415,50 | 405,90 | 407,95 | -0,34% | 55,00 |
| 22.10.2026 | 416,60 | 427,55 | 400,50 | 409,35 | -2,26% | 28,00 |
| 21.10.2026 | 423,05 | 428,80 | 408,95 | 418,80 | -1,21% | 56,00 |
| 20.10.2026 | 423,85 | 431,05 | 412,60 | 423,95 | 0,38% | - |
| 19.10.2026 | 422,55 | 439,85 | 420,15 | 422,35 | -0,62% | 117,00 |
| 16.10.2026 | 426,15 | 429,85 | 418,40 | 425,00 | 0,09% | 9,00 |
| 15.10.2026 | 433,05 | 439,45 | 418,65 | 424,60 | -1,87% | 53,00 |
| 14.10.2026 | 425,95 | 433,65 | 425,25 | 432,70 | 1,94% | 27,00 |
| 13.10.2026 | 409,40 | 424,55 | 408,60 | 424,45 | 3,37% | 48,00 |
| 12.10.2026 | 404,75 | 416,25 | 404,75 | 410,60 | 1,40% | 442,00 |
| 09.10.2026 | 415,25 | 419,75 | 402,40 | 404,95 | -1,97% | 15,00 |
| 08.10.2026 | 394,35 | 418,10 | 394,35 | 413,10 | 4,73% | 23,00 |
| 07.10.2026 | 385,55 | 397,55 | 385,45 | 394,45 | 2,19% | 84,00 |
| 06.10.2026 | 386,90 | 389,65 | 379,45 | 386,00 | 0,21% | 36,00 |
| 05.10.2026 | 374,45 | 390,20 | 373,25 | 385,20 | 2,35% | 29,00 |
| 02.10.2026 | 373,95 | 377,35 | 359,60 | 376,35 | 0,70% | 2,00 |
| 01.10.2026 | 346,80 | 373,95 | 345,65 | 373,75 | 6,92% | 32,00 |
| 30.09.2026 | 345,90 | 356,55 | 344,00 | 349,55 | 1,13% | 3,00 |
| 29.09.2026 | 343,85 | 347,95 | 336,40 | 345,65 | 1,35% | 20,00 |
| 28.09.2026 | 345,45 | 352,85 | 340,50 | 341,05 | -1,03% | 21,00 |
| 25.09.2026 | 343,15 | 346,45 | 333,95 | 344,60 | 0,01% | 4,00 |
| 24.09.2026 | 341,05 | 352,90 | 340,00 | 344,55 | 0,98% | 18,00 |
| 23.09.2026 | 340,20 | 350,80 | 333,45 | 341,20 | -0,37% | 7,00 |
| 22.09.2026 | 351,20 | 355,15 | 338,05 | 342,45 | -2,42% | 80,00 |
| 21.09.2026 | 367,90 | 375,00 | 348,55 | 350,95 | -5,38% | 41,00 |
| 18.09.2026 | 367,80 | 373,35 | 362,55 | 370,90 | 0,83% | 47,00 |
| 17.09.2026 | 364,25 | 369,35 | 353,45 | 367,85 | 1,76% | 25,00 |
| 16.09.2026 | 357,00 | 364,55 | 349,10 | 361,50 | 1,66% | 456,00 |
| 15.09.2026 | 345,90 | 358,10 | 341,40 | 355,60 | 4,05% | 44,00 |
| 14.09.2026 | 346,25 | 354,90 | 337,25 | 341,75 | -0,42% | 21,00 |
| 11.09.2026 | 340,35 | 352,20 | 334,60 | 343,20 | 1,02% | 7,00 |
| 10.09.2026 | 344,80 | 351,20 | 338,00 | 339,75 | -1,35% | 22,00 |
| 09.09.2026 | 343,40 | 347,20 | 338,20 | 344,40 | 0,36% | 16,00 |
| 08.09.2026 | 338,55 | 343,80 | 334,95 | 343,15 | 1,28% | 46,00 |
| 07.09.2026 | 334,95 | 339,80 | 333,35 | 338,80 | 1,32% | - |
| 04.09.2026 | 334,85 | 336,65 | 326,90 | 334,40 | 0,15% | 9,00 |
| 03.09.2026 | 334,10 | 342,95 | 330,50 | 333,90 | -0,67% | 12,00 |
| 02.09.2026 | 331,30 | 338,30 | 327,55 | 336,15 | 2,16% | 84,00 |
| 01.09.2026 | 323,20 | 329,20 | 321,85 | 329,05 | 1,65% | 8,00 |
| 31.08.2026 | 322,10 | 325,65 | 315,75 | 323,70 | 1,73% | 129,00 |
| 28.08.2026 | 312,00 | 318,35 | 309,00 | 318,20 | 2,50% | 1,00 |
| 27.08.2026 | 312,00 | 314,20 | 306,05 | 310,45 | -0,08% | - |
| 26.08.2026 | 302,60 | 313,55 | 298,40 | 310,70 | 0,58% | 2,00 |
| 25.08.2026 | 310,80 | 311,90 | 304,55 | 308,90 | -0,18% | - |
| 24.08.2026 | 308,90 | 314,15 | 306,15 | 309,45 | -0,35% | - |
| 21.08.2026 | 306,90 | 313,00 | 304,10 | 310,55 | 1,24% | 32,00 |
| 20.08.2026 | 309,50 | 314,90 | 305,55 | 306,75 | -0,62% | 11,00 |
| 19.08.2026 | 314,75 | 317,20 | 307,55 | 308,65 | -2,20% | 4,00 |
| 18.08.2026 | 311,55 | 315,80 | 308,30 | 315,60 | 1,63% | 21,00 |
| 17.08.2026 | 305,60 | 313,55 | 303,80 | 310,55 | 1,09% | 53,00 |
| 14.08.2026 | 309,50 | 312,85 | 304,80 | 307,20 | -0,42% | - |
| 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 |