171,250€
0,25%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 170,63 | 172,20 | 170,25 | 171,73 | 0,53% | 179,00 |
| 26.02.2026 | 165,78 | 171,85 | 163,40 | 170,83 | 3,45% | 324,00 |
| 25.02.2026 | 164,96 | 167,38 | 162,00 | 165,13 | -0,36% | 1.151,00 |
| 24.02.2026 | 164,34 | 165,74 | 162,54 | 165,73 | 1,84% | 228,00 |
| 23.02.2026 | 165,12 | 168,93 | 161,50 | 162,74 | -2,67% | 242,00 |
| 20.02.2026 | 167,10 | 168,33 | 165,14 | 167,20 | 0,04% | 445,00 |
| 19.02.2026 | 169,14 | 171,70 | 166,92 | 167,13 | -1,53% | 70,00 |
| 18.02.2026 | 168,78 | 172,23 | 168,22 | 169,72 | 0,68% | 1.054,00 |
| 17.02.2026 | 173,68 | 175,16 | 167,62 | 168,57 | -3,34% | 128,00 |
| 16.02.2026 | 171,57 | 174,68 | 171,24 | 174,39 | 1,73% | 171,00 |
| 13.02.2026 | 166,75 | 171,44 | 165,55 | 171,42 | 2,18% | - |
| 12.02.2026 | 175,51 | 176,64 | 167,76 | 167,76 | -3,71% | 232,00 |
| 11.02.2026 | 171,59 | 174,34 | 171,34 | 174,23 | 1,84% | 61,00 |
| 10.02.2026 | 171,67 | 173,06 | 168,98 | 171,08 | -0,10% | 239,00 |
| 09.02.2026 | 170,08 | 172,71 | 169,20 | 171,25 | -0,39% | 161,00 |
| 06.02.2026 | 167,54 | 172,94 | 165,32 | 171,92 | 4,02% | 363,00 |
| 05.02.2026 | 165,45 | 167,06 | 162,06 | 165,28 | -0,80% | 37,00 |
| 04.02.2026 | 157,98 | 166,83 | 156,67 | 166,61 | 5,01% | 629,00 |
| 03.02.2026 | 149,06 | 160,00 | 146,12 | 158,66 | 5,96% | 451,00 |
| 02.02.2026 | 142,77 | 150,43 | 142,77 | 149,74 | 1,08% | 111,00 |
| 30.01.2026 | 145,31 | 148,72 | 144,98 | 148,14 | 0,98% | 881,00 |
| 29.01.2026 | 144,75 | 150,70 | 143,00 | 146,70 | 2,10% | 377,00 |
| 28.01.2026 | 143,57 | 145,21 | 141,45 | 143,68 | 0,18% | - |
| 27.01.2026 | 144,87 | 146,52 | 142,58 | 143,42 | -1,44% | 219,00 |
| 26.01.2026 | 148,55 | 150,50 | 144,92 | 145,52 | -2,14% | 446,00 |
| 23.01.2026 | 150,41 | 154,43 | 148,55 | 148,70 | -0,63% | 561,00 |
| 22.01.2026 | 151,89 | 152,50 | 148,32 | 149,64 | -1,74% | 307,00 |
| 21.01.2026 | 149,82 | 155,92 | 148,86 | 152,29 | 2,27% | 101,00 |
| 20.01.2026 | 150,99 | 151,69 | 148,54 | 148,91 | -1,44% | 1.102,00 |
| 19.01.2026 | 150,36 | 151,66 | 149,86 | 151,08 | 0,08% | 292,00 |
| 16.01.2026 | 153,34 | 154,69 | 150,87 | 150,96 | -1,26% | 211,00 |
| 15.01.2026 | 155,59 | 156,54 | 152,56 | 152,89 | -1,99% | 461,00 |
| 14.01.2026 | 150,59 | 157,54 | 150,01 | 156,00 | 3,00% | 501,00 |
| 13.01.2026 | 151,52 | 153,78 | 149,51 | 151,45 | 0,97% | 155,00 |
| 12.01.2026 | 151,55 | 151,92 | 150,00 | 150,00 | -1,48% | 379,00 |
| 09.01.2026 | 152,92 | 153,50 | 150,25 | 152,25 | -0,18% | 213,00 |
| 08.01.2026 | 147,61 | 153,51 | 146,77 | 152,53 | 2,99% | 255,00 |
| 07.01.2026 | 145,12 | 150,82 | 144,37 | 148,10 | 1,02% | 451,00 |
| 06.01.2026 | 149,63 | 151,25 | 145,80 | 146,61 | -1,66% | 374,00 |
| 05.01.2026 | 154,88 | 154,88 | 147,07 | 149,09 | 5,97% | 3.030,00 |
| 02.01.2026 | 138,74 | 140,86 | 137,51 | 140,69 | 0,55% | 691,00 |
| 30.12.2025 | 139,07 | 140,56 | 139,04 | 139,92 | 0,31% | 9,00 |
| 29.12.2025 | 139,20 | 140,32 | 138,07 | 139,49 | -1,16% | 339,00 |
| 23.12.2025 | 139,50 | 141,75 | 139,48 | 141,13 | 0,58% | - |
| 22.12.2025 | 144,83 | 144,97 | 140,21 | 140,32 | -1,98% | 175,00 |
| 19.12.2025 | 143,44 | 145,18 | 142,84 | 143,15 | 0,04% | 62,00 |
| 18.12.2025 | 148,35 | 148,39 | 142,90 | 143,09 | -3,85% | 265,00 |
| 17.12.2025 | 152,58 | 153,77 | 147,34 | 148,82 | -1,02% | 60,00 |
| 16.12.2025 | 157,62 | 157,72 | 149,10 | 150,36 | -4,71% | 341,00 |
| 15.12.2025 | 158,78 | 158,94 | 156,57 | 157,79 | -0,28% | - |
| 12.12.2025 | 159,61 | 160,23 | 156,92 | 158,24 | -0,92% | 61,00 |
| 11.12.2025 | 162,11 | 162,21 | 158,90 | 159,71 | -2,85% | 102,00 |
| 10.12.2025 | 164,11 | 164,94 | 161,55 | 164,39 | 0,03% | 55,00 |
| 09.12.2025 | 162,62 | 164,93 | 161,86 | 164,34 | 0,88% | 1,00 |
| 08.12.2025 | 163,59 | 164,73 | 160,60 | 162,90 | -0,33% | 1.417,00 |
| 05.12.2025 | 162,87 | 166,17 | 162,56 | 163,44 | 0,02% | 59,00 |
| 04.12.2025 | 163,12 | 164,43 | 160,84 | 163,41 | 0,53% | 328,00 |
| 03.12.2025 | 165,87 | 167,29 | 162,18 | 162,55 | -2,15% | 142,00 |
| 02.12.2025 | 169,26 | 169,94 | 163,67 | 166,12 | -1,44% | 222,00 |
| 01.12.2025 | 169,28 | 170,25 | 166,00 | 168,55 | 0,45% | 914,00 |
| 28.11.2025 | 165,56 | 169,14 | 165,23 | 167,79 | 0,84% | 124,00 |
| 27.11.2025 | 165,07 | 166,54 | 165,04 | 166,40 | 0,33% | 7,00 |
| 26.11.2025 | 164,35 | 166,96 | 163,55 | 165,85 | 1,00% | 15,00 |
| 25.11.2025 | 164,28 | 165,20 | 161,24 | 164,21 | -0,97% | 266,00 |
| 24.11.2025 | 165,88 | 166,37 | 162,01 | 165,82 | 0,48% | 120,00 |
| 21.11.2025 | 161,83 | 166,89 | 160,88 | 165,03 | 0,22% | 160,00 |
| 20.11.2025 | 169,94 | 171,71 | 163,68 | 164,67 | -2,94% | 145,00 |
| 19.11.2025 | 170,85 | 171,52 | 164,93 | 169,66 | -1,40% | 25,00 |
| 18.11.2025 | 168,29 | 172,07 | 166,88 | 172,07 | 1,57% | 55,00 |
| 17.11.2025 | 171,21 | 173,47 | 168,56 | 169,41 | -1,88% | 92,00 |
| 14.11.2025 | 169,00 | 174,22 | 168,11 | 172,65 | 3,09% | 350,00 |
| 13.11.2025 | 170,00 | 171,29 | 166,57 | 167,48 | -1,21% | 11,00 |
| 12.11.2025 | 172,58 | 174,63 | 169,46 | 169,53 | -2,09% | 688,00 |
| 11.11.2025 | 169,39 | 174,00 | 168,96 | 173,14 | 1,65% | 190,00 |
| 10.11.2025 | 168,63 | 171,87 | 165,80 | 170,33 | 1,59% | 79,00 |
| 07.11.2025 | 168,36 | 170,04 | 165,57 | 167,66 | -0,14% | 581,00 |
| 06.11.2025 | 162,50 | 169,65 | 161,44 | 167,90 | 3,57% | - |
| 05.11.2025 | 160,37 | 165,18 | 159,36 | 162,11 | 0,76% | 35,00 |
| 04.11.2025 | 169,38 | 169,50 | 152,58 | 160,89 | -5,02% | 144,00 |
| 03.11.2025 | 169,97 | 171,00 | 168,11 | 169,40 | -0,38% | 130,00 |
| 31.10.2025 | 169,13 | 171,03 | 167,70 | 170,05 | 0,12% | 171,00 |
| 30.10.2025 | 168,24 | 173,46 | 167,80 | 169,84 | 0,68% | 76,00 |
| 29.10.2025 | 165,31 | 170,38 | 163,70 | 168,69 | 1,99% | 14,00 |
| 28.10.2025 | 167,62 | 170,00 | 164,87 | 165,40 | -1,82% | 457,00 |
| 27.10.2025 | 169,18 | 170,54 | 167,08 | 168,47 | -0,20% | 127,00 |
| 24.10.2025 | 168,62 | 170,93 | 167,64 | 168,80 | 0,09% | 265,00 |
| 23.10.2025 | 163,78 | 169,88 | 163,45 | 168,65 | 3,84% | 420,00 |
| 22.10.2025 | 157,67 | 162,65 | 156,43 | 162,41 | 2,90% | 70,00 |
| 21.10.2025 | 160,26 | 162,05 | 157,36 | 157,84 | -1,37% | 4,00 |
| 20.10.2025 | 157,50 | 160,63 | 156,72 | 160,03 | 1,57% | 396,00 |
| 17.10.2025 | 154,05 | 158,70 | 153,02 | 157,55 | 1,93% | 71,00 |
| 16.10.2025 | 158,35 | 159,00 | 154,23 | 154,56 | -2,55% | 24,00 |
| 15.10.2025 | 157,84 | 159,49 | 156,36 | 158,61 | -0,64% | 9,00 |
| 14.10.2025 | 157,28 | 160,20 | 155,02 | 159,63 | 0,66% | 215,00 |
| 13.10.2025 | 157,41 | 159,85 | 157,17 | 158,59 | 1,61% | 81,00 |
| 10.10.2025 | 161,98 | 162,40 | 155,79 | 156,08 | -3,80% | 29,00 |
| 09.10.2025 | 162,42 | 164,23 | 161,24 | 162,24 | 0,00% | 35,00 |
| 08.10.2025 | 165,35 | 166,16 | 161,76 | 162,24 | -1,18% | 7,00 |
| 07.10.2025 | 165,84 | 166,70 | 161,09 | 164,18 | -0,79% | 20,00 |
| 06.10.2025 | 165,87 | 167,95 | 165,10 | 165,48 | 0,13% | 158,00 |