147,200€
-0,37%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 138,61 | 138,86 | 132,62 | 134,40 | -3,38% | 245,00 |
| 03.03.2025 | 143,97 | 145,51 | 138,12 | 139,10 | -3,95% | 301,00 |
| 28.02.2025 | 141,94 | 144,83 | 140,26 | 144,82 | 1,91% | 518,00 |
| 27.02.2025 | 139,57 | 143,54 | 138,50 | 142,10 | 1,94% | 242,00 |
| 26.02.2025 | 143,61 | 144,14 | 138,20 | 139,39 | -2,74% | 848,00 |
| 25.02.2025 | 146,24 | 147,18 | 142,22 | 143,32 | -1,71% | 159,00 |
| 24.02.2025 | 146,43 | 148,70 | 143,93 | 145,82 | -0,79% | 1.859,00 |
| 21.02.2025 | 150,54 | 151,14 | 146,72 | 146,98 | -2,48% | 33,00 |
| 20.02.2025 | 149,98 | 151,60 | 148,21 | 150,72 | 0,22% | 101,00 |
| 19.02.2025 | 151,76 | 153,11 | 149,98 | 150,39 | -1,34% | 252,00 |
| 18.02.2025 | 151,25 | 153,62 | 149,51 | 152,43 | 1,24% | 2.040,00 |
| 17.02.2025 | 149,35 | 153,00 | 149,08 | 150,57 | 1,18% | 913,00 |
| 14.02.2025 | 147,43 | 150,72 | 146,46 | 148,82 | 1,06% | 300,00 |
| 13.02.2025 | 142,17 | 149,66 | 141,53 | 147,26 | 2,48% | 109,00 |
| 12.02.2025 | 149,74 | 150,98 | 143,58 | 143,69 | -4,17% | 12,00 |
| 11.02.2025 | 149,49 | 151,78 | 147,29 | 149,94 | 0,50% | 88,00 |
| 10.02.2025 | 146,41 | 150,89 | 145,58 | 149,19 | 2,39% | - |
| 07.02.2025 | 147,05 | 148,30 | 144,88 | 145,71 | -0,21% | 208,00 |
| 06.02.2025 | 151,47 | 153,82 | 145,26 | 146,02 | -3,32% | 401,00 |
| 05.02.2025 | 151,10 | 154,00 | 148,69 | 151,03 | -0,13% | 1.706,00 |
| 04.02.2025 | 141,44 | 151,69 | 140,19 | 151,23 | 5,63% | 397,00 |
| 03.02.2025 | 142,23 | 144,42 | 139,53 | 143,17 | 2,05% | 59,00 |
| 31.01.2025 | 145,00 | 146,05 | 140,07 | 140,29 | -2,51% | 293,00 |
| 30.01.2025 | 145,01 | 148,57 | 142,64 | 143,90 | -1,11% | 96,00 |
| 29.01.2025 | 143,95 | 146,93 | 143,55 | 145,51 | 0,76% | 55,00 |
| 28.01.2025 | 146,74 | 148,02 | 143,16 | 144,41 | -0,68% | 11,00 |
| 27.01.2025 | 144,31 | 147,35 | 143,74 | 145,40 | 0,80% | 588,00 |
| 24.01.2025 | 148,25 | 148,61 | 144,14 | 144,24 | -2,67% | 293,00 |
| 23.01.2025 | 141,36 | 148,22 | 141,28 | 148,20 | 4,61% | 66,00 |
| 22.01.2025 | 144,12 | 145,50 | 141,65 | 141,67 | -2,10% | 91,00 |
| 21.01.2025 | 149,35 | 150,76 | 143,49 | 144,71 | -3,02% | 678,00 |
| 20.01.2025 | 147,54 | 149,22 | 144,71 | 149,22 | 0,19% | 276,00 |
| 17.01.2025 | 148,08 | 149,42 | 145,76 | 148,93 | 1,11% | 225,00 |
| 16.01.2025 | 147,39 | 148,52 | 146,26 | 147,29 | -0,21% | 15,00 |
| 15.01.2025 | 145,53 | 148,94 | 143,88 | 147,60 | 1,75% | 208,00 |
| 14.01.2025 | 142,78 | 145,73 | 141,41 | 145,06 | 0,81% | 282,00 |
| 13.01.2025 | 140,42 | 148,18 | 139,05 | 143,89 | 3,43% | 1.155,00 |
| 10.01.2025 | 139,37 | 142,74 | 137,68 | 139,12 | -0,07% | 660,00 |
| 09.01.2025 | 138,16 | 139,40 | 137,48 | 139,22 | 0,88% | 33,00 |
| 08.01.2025 | 137,45 | 139,06 | 135,06 | 138,01 | 0,93% | 553,00 |
| 07.01.2025 | 135,14 | 137,84 | 134,51 | 136,74 | 1,09% | 47,00 |
| 06.01.2025 | 138,00 | 139,16 | 134,54 | 135,27 | -2,36% | 206,00 |
| 03.01.2025 | 137,84 | 138,94 | 136,71 | 138,54 | 0,51% | 253,00 |
| 02.01.2025 | 133,78 | 138,40 | 133,78 | 137,84 | 5,35% | 247,00 |
| 30.12.2024 | 130,48 | 131,58 | 130,24 | 130,84 | 0,63% | 220,00 |
| 27.12.2024 | 130,05 | 131,25 | 128,59 | 130,02 | 1,10% | 213,00 |
| 23.12.2024 | 128,01 | 129,34 | 126,93 | 128,60 | 0,83% | 340,00 |
| 20.12.2024 | 126,84 | 129,50 | 125,79 | 127,54 | 0,48% | 1.106,00 |
| 19.12.2024 | 130,38 | 131,46 | 126,06 | 126,93 | -2,57% | 133,00 |
| 18.12.2024 | 131,31 | 132,70 | 129,57 | 130,28 | -1,03% | 230,00 |