146,150€
0,26%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 146,40 | 147,58 | 145,16 | 146,07 | 0,21% | 23,00 |
| 24.07.2025 | 150,79 | 152,38 | 144,68 | 145,77 | -3,28% | 90,00 |
| 23.07.2025 | 149,34 | 151,25 | 147,95 | 150,72 | 1,07% | 140,00 |
| 22.07.2025 | 149,22 | 151,08 | 148,33 | 149,13 | -0,33% | - |
| 21.07.2025 | 150,18 | 150,84 | 148,34 | 149,62 | -0,25% | 72,00 |
| 18.07.2025 | 150,14 | 152,98 | 149,44 | 150,00 | -0,16% | 24,00 |
| 17.07.2025 | 148,43 | 150,62 | 147,48 | 150,24 | 1,40% | 25,00 |
| 16.07.2025 | 151,39 | 152,75 | 147,30 | 148,17 | -2,17% | 156,00 |
| 15.07.2025 | 149,98 | 152,18 | 149,14 | 151,45 | 0,62% | 34,00 |
| 14.07.2025 | 153,98 | 155,42 | 149,06 | 150,51 | -2,17% | 337,00 |
| 11.07.2025 | 155,85 | 156,47 | 153,36 | 153,85 | -1,25% | 77,00 |
| 10.07.2025 | 152,93 | 156,67 | 151,50 | 155,80 | 1,83% | 1.151,00 |
| 09.07.2025 | 153,35 | 155,60 | 152,11 | 153,00 | -0,27% | 1.138,00 |
| 08.07.2025 | 149,92 | 153,99 | 148,88 | 153,42 | 1,87% | 128,00 |
| 07.07.2025 | 148,26 | 151,15 | 147,90 | 150,60 | 1,35% | 242,00 |
| 04.07.2025 | 149,31 | 149,53 | 147,89 | 148,59 | -0,86% | - |
| 03.07.2025 | 147,43 | 150,33 | 146,66 | 149,88 | 1,48% | 210,00 |
| 02.07.2025 | 144,43 | 147,79 | 143,68 | 147,70 | 2,46% | 218,00 |
| 01.07.2025 | 140,79 | 145,68 | 139,94 | 144,15 | 2,19% | 230,00 |
| 30.06.2025 | 143,22 | 144,19 | 140,73 | 141,06 | -1,54% | 80,00 |
| 27.06.2025 | 143,72 | 143,84 | 140,50 | 143,27 | 0,11% | 20,00 |
| 26.06.2025 | 141,76 | 143,94 | 141,22 | 143,11 | 0,62% | 324,00 |
| 25.06.2025 | 143,06 | 143,76 | 141,71 | 142,23 | -0,11% | 59,00 |
| 24.06.2025 | 142,79 | 144,71 | 141,05 | 142,39 | -1,05% | 98,00 |
| 23.06.2025 | 148,91 | 150,05 | 143,30 | 143,90 | -2,03% | 339,00 |
| 20.06.2025 | 145,13 | 147,57 | 144,51 | 146,88 | 0,45% | 103,00 |
| 19.06.2025 | 146,84 | 149,02 | 144,86 | 146,22 | 0,23% | 133,00 |
| 18.06.2025 | 147,89 | 149,62 | 145,80 | 145,88 | -1,48% | 1.072,00 |
| 17.06.2025 | 146,03 | 149,36 | 144,20 | 148,07 | 2,56% | 290,00 |
| 16.06.2025 | 144,56 | 145,38 | 141,21 | 144,37 | 0,44% | 212,00 |
| 13.06.2025 | 148,04 | 149,98 | 141,99 | 143,74 | 0,82% | 379,00 |
| 12.06.2025 | 142,50 | 142,81 | 139,74 | 142,57 | -0,63% | 23,00 |
| 11.06.2025 | 142,97 | 144,50 | 141,86 | 143,48 | 0,80% | 214,00 |
| 10.06.2025 | 141,27 | 144,09 | 140,60 | 142,34 | 1,48% | 12,00 |
| 09.06.2025 | 140,03 | 142,11 | 139,53 | 140,27 | -0,18% | 2,00 |
| 06.06.2025 | 137,93 | 141,80 | 137,64 | 140,52 | 1,75% | 151,00 |
| 05.06.2025 | 137,48 | 139,18 | 135,93 | 138,10 | 0,36% | 447,00 |
| 04.06.2025 | 142,52 | 142,85 | 137,12 | 137,61 | -3,44% | 43,00 |
| 03.06.2025 | 138,47 | 143,92 | 137,28 | 142,51 | 2,88% | 155,00 |
| 02.06.2025 | 143,92 | 144,00 | 136,72 | 138,52 | -2,05% | 41,00 |
| 30.05.2025 | 140,41 | 142,56 | 139,89 | 141,42 | 0,58% | 54,00 |
| 29.05.2025 | 143,23 | 143,23 | 137,65 | 140,60 | 0,19% | - |
| 28.05.2025 | 143,74 | 145,08 | 140,27 | 140,33 | -2,02% | 302,00 |
| 27.05.2025 | 140,33 | 143,94 | 139,99 | 143,23 | 1,81% | 148,00 |
| 26.05.2025 | 140,08 | 141,88 | 139,89 | 140,69 | 0,47% | 112,00 |
| 23.05.2025 | 140,18 | 141,40 | 137,90 | 140,03 | -0,62% | 61,00 |
| 22.05.2025 | 138,94 | 142,33 | 137,00 | 140,91 | 1,73% | 256,00 |
| 21.05.2025 | 142,86 | 143,16 | 138,04 | 138,52 | -3,23% | 593,00 |
| 20.05.2025 | 143,81 | 145,15 | 142,92 | 143,14 | -0,73% | 25,00 |
| 19.05.2025 | 146,46 | 146,46 | 143,12 | 144,19 | -2,01% | 84,00 |
| 16.05.2025 | 147,07 | 148,09 | 145,51 | 147,15 | -0,40% | 452,00 |
| 15.05.2025 | 143,76 | 148,00 | 142,38 | 147,74 | 0,96% | 330,00 |
| 14.05.2025 | 145,02 | 147,02 | 143,25 | 146,33 | 0,55% | 249,00 |
| 13.05.2025 | 142,43 | 147,33 | 141,62 | 145,53 | 2,11% | 208,00 |
| 12.05.2025 | 135,79 | 144,78 | 135,60 | 142,52 | 6,33% | 283,00 |
| 09.05.2025 | 133,92 | 135,30 | 132,65 | 134,04 | 0,28% | 379,00 |
| 08.05.2025 | 128,85 | 135,13 | 128,06 | 133,67 | 4,45% | 151,00 |
| 07.05.2025 | 128,09 | 131,00 | 125,68 | 127,97 | 0,46% | 216,00 |
| 06.05.2025 | 128,06 | 130,24 | 125,20 | 127,38 | 0,56% | 193,00 |
| 05.05.2025 | 121,71 | 127,87 | 121,71 | 126,67 | 1,20% | 479,00 |
| 02.05.2025 | 121,26 | 125,70 | 119,94 | 125,17 | 3,03% | 533,00 |
| 30.04.2025 | 120,60 | 121,72 | 116,99 | 121,49 | -0,04% | 175,00 |
| 29.04.2025 | 120,10 | 121,80 | 119,39 | 121,54 | 0,75% | 747,00 |
| 28.04.2025 | 121,29 | 121,91 | 119,22 | 120,64 | -0,40% | 95,00 |
| 25.04.2025 | 121,85 | 122,52 | 119,50 | 121,13 | 0,17% | 332,00 |
| 24.04.2025 | 118,32 | 121,37 | 118,06 | 120,92 | 1,76% | 503,00 |
| 23.04.2025 | 116,66 | 120,20 | 115,93 | 118,83 | 3,22% | 396,00 |
| 22.04.2025 | 109,78 | 115,46 | 109,76 | 115,12 | 2,54% | 181,00 |
| 17.04.2025 | 110,00 | 113,58 | 109,04 | 112,27 | 3,08% | 386,00 |
| 16.04.2025 | 106,15 | 112,25 | 105,94 | 108,92 | 0,63% | - |
| 15.04.2025 | 110,18 | 111,44 | 107,80 | 108,24 | -1,58% | 334,00 |
| 14.04.2025 | 108,47 | 112,43 | 107,75 | 109,98 | 1,17% | 263,00 |
| 11.04.2025 | 107,95 | 109,20 | 103,58 | 108,71 | 0,18% | 721,00 |
| 10.04.2025 | 118,94 | 119,30 | 106,00 | 108,51 | -9,85% | 101,00 |
| 09.04.2025 | 105,91 | 121,60 | 102,91 | 120,37 | 11,35% | 1.075,00 |
| 08.04.2025 | 111,49 | 115,44 | 106,20 | 108,10 | -2,94% | 331,00 |
| 07.04.2025 | 106,84 | 117,16 | 105,18 | 111,37 | 0,77% | 672,00 |
| 04.04.2025 | 115,51 | 117,04 | 105,75 | 110,52 | -5,21% | 2.349,00 |
| 03.04.2025 | 132,36 | 132,48 | 115,93 | 116,60 | -14,48% | 634,00 |
| 02.04.2025 | 135,79 | 136,58 | 134,32 | 136,34 | 0,30% | 309,00 |
| 01.04.2025 | 135,03 | 136,22 | 131,34 | 135,93 | 0,81% | 216,00 |
| 31.03.2025 | 133,26 | 135,56 | 132,15 | 134,84 | 1,35% | 276,00 |
| 28.03.2025 | 136,31 | 137,01 | 132,47 | 133,04 | -2,55% | 163,00 |
| 27.03.2025 | 138,68 | 139,60 | 136,18 | 136,52 | -1,88% | 901,00 |
| 26.03.2025 | 137,98 | 142,52 | 137,64 | 139,13 | 0,82% | 439,00 |
| 25.03.2025 | 137,50 | 140,03 | 137,41 | 138,00 | 0,27% | 286,00 |
| 24.03.2025 | 138,49 | 141,60 | 136,63 | 137,63 | -0,59% | 355,00 |
| 21.03.2025 | 139,86 | 140,15 | 136,61 | 138,44 | -1,16% | 431,00 |
| 20.03.2025 | 137,72 | 140,13 | 136,70 | 140,07 | 2,04% | 652,00 |
| 19.03.2025 | 133,10 | 138,23 | 133,00 | 137,27 | 2,88% | - |
| 18.03.2025 | 134,43 | 136,35 | 132,19 | 133,43 | -0,28% | 482,00 |
| 17.03.2025 | 130,43 | 134,67 | 128,75 | 133,80 | 3,12% | 444,00 |
| 14.03.2025 | 127,17 | 130,14 | 125,90 | 129,75 | 2,72% | 231,00 |
| 13.03.2025 | 125,29 | 129,12 | 124,85 | 126,31 | 0,57% | 350,00 |
| 12.03.2025 | 122,91 | 127,27 | 122,79 | 125,59 | 1,92% | 495,00 |
| 11.03.2025 | 125,42 | 126,58 | 122,30 | 123,23 | -2,00% | 254,00 |
| 10.03.2025 | 126,73 | 129,36 | 125,42 | 125,75 | -0,87% | 232,00 |
| 07.03.2025 | 127,34 | 130,06 | 126,25 | 126,85 | -0,53% | 684,00 |
| 06.03.2025 | 125,40 | 127,96 | 123,70 | 127,53 | 1,79% | 646,00 |
| 05.03.2025 | 133,57 | 133,90 | 123,37 | 125,29 | -6,78% | 424,00 |