149,740€
-1,19%
Echtzeit-Aktienkurs MARATHON PETROLEUM Corp
Bid:
Ask:
Aktienkurse zur MARATHON PETROLEUM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 151,79 | 153,61 | 148,60 | 149,82 | -1,14% | 371,00 |
| 05.09.2024 | 155,88 | 156,34 | 151,42 | 151,54 | -2,24% | 169,00 |
| 04.09.2024 | 156,77 | 159,77 | 154,56 | 155,01 | -1,39% | 111,00 |
| 03.09.2024 | 161,34 | 161,64 | 156,32 | 157,20 | -2,52% | 152,00 |
| 02.09.2024 | 160,08 | 162,06 | 159,58 | 161,27 | 0,63% | 76,00 |
| 30.08.2024 | 154,67 | 160,68 | 152,02 | 160,26 | 3,80% | 105,00 |
| 29.08.2024 | 152,48 | 154,81 | 150,93 | 154,39 | 0,90% | 101,00 |
| 28.08.2024 | 152,13 | 154,49 | 151,22 | 153,01 | 0,73% | 109,00 |
| 27.08.2024 | 155,90 | 156,22 | 151,84 | 151,90 | -2,09% | 275,00 |
| 26.08.2024 | 157,42 | 159,65 | 154,77 | 155,14 | -1,03% | 164,00 |
| 23.08.2024 | 154,58 | 157,58 | 154,52 | 156,76 | 1,46% | 268,00 |
| 22.08.2024 | 154,16 | 155,91 | 153,32 | 154,51 | 0,21% | 48,00 |
| 21.08.2024 | 153,27 | 156,76 | 152,54 | 154,18 | -0,09% | 399,00 |
| 20.08.2024 | 160,44 | 161,76 | 154,32 | 154,32 | -4,35% | - |
| 19.08.2024 | 162,43 | 163,53 | 161,08 | 161,34 | -1,18% | 187,00 |
| 16.08.2024 | 164,42 | 165,77 | 161,38 | 163,27 | -0,91% | 101,00 |
| 15.08.2024 | 162,63 | 166,02 | 162,54 | 164,77 | 1,23% | 2,00 |
| 14.08.2024 | 160,45 | 163,03 | 158,55 | 162,77 | 1,89% | 48,00 |
| 13.08.2024 | 161,10 | 162,25 | 158,18 | 159,75 | -0,89% | 78,00 |
| 12.08.2024 | 161,38 | 163,36 | 160,24 | 161,19 | 0,10% | 45,00 |
| 09.08.2024 | 159,57 | 161,50 | 158,80 | 161,03 | 1,07% | 200,00 |
| 08.08.2024 | 154,62 | 160,24 | 153,46 | 159,33 | 2,77% | 102,00 |
| 07.08.2024 | 157,44 | 159,72 | 154,44 | 155,04 | -0,94% | 618,00 |
| 06.08.2024 | 148,21 | 158,88 | 146,00 | 156,51 | 5,81% | 376,00 |
| 05.08.2024 | 149,11 | 149,43 | 143,06 | 147,92 | -2,00% | 201,00 |
| 02.08.2024 | 160,42 | 160,89 | 150,35 | 150,94 | -5,85% | 40,00 |
| 01.08.2024 | 163,83 | 166,27 | 159,47 | 160,32 | -2,14% | 99,00 |
| 31.07.2024 | 166,30 | 168,80 | 163,77 | 163,82 | -0,67% | 343,00 |
| 30.07.2024 | 158,49 | 165,94 | 156,88 | 164,93 | 3,74% | 356,00 |
| 29.07.2024 | 160,10 | 160,96 | 156,86 | 158,99 | -0,02% | 165,00 |
| 26.07.2024 | 158,20 | 160,38 | 156,61 | 159,02 | 0,50% | 217,00 |
| 25.07.2024 | 153,83 | 158,99 | 151,34 | 158,23 | 2,36% | 175,00 |
| 24.07.2024 | 151,00 | 154,73 | 150,46 | 154,58 | 2,34% | 125,00 |
| 23.07.2024 | 152,23 | 153,79 | 150,75 | 151,04 | -0,88% | 93,00 |
| 22.07.2024 | 152,11 | 153,94 | 150,51 | 152,38 | 0,40% | 13,00 |
| 19.07.2024 | 150,99 | 153,27 | 150,12 | 151,78 | 0,56% | 82,00 |
| 18.07.2024 | 152,04 | 153,93 | 150,55 | 150,93 | -0,38% | 74,00 |
| 17.07.2024 | 153,42 | 157,54 | 150,13 | 151,50 | -1,54% | 175,00 |
| 16.07.2024 | 152,44 | 154,15 | 150,00 | 153,87 | 0,68% | 1.366,00 |
| 15.07.2024 | 152,01 | 154,70 | 151,51 | 152,83 | 1,03% | 104,00 |
| 12.07.2024 | 151,05 | 152,44 | 148,80 | 151,27 | -0,03% | 103,00 |
| 11.07.2024 | 149,88 | 152,70 | 147,10 | 151,31 | 0,99% | 802,00 |
| 10.07.2024 | 149,92 | 151,30 | 146,00 | 149,82 | -0,54% | 3.687,00 |
| 09.07.2024 | 154,83 | 154,84 | 150,61 | 150,63 | -2,61% | 2.481,00 |
| 08.07.2024 | 157,16 | 158,41 | 154,03 | 154,66 | -1,84% | 98,00 |
| 05.07.2024 | 162,83 | 164,50 | 156,67 | 157,56 | -3,56% | 389,00 |
| 04.07.2024 | 161,92 | 163,52 | 161,32 | 163,38 | 0,77% | 327,00 |
| 03.07.2024 | 162,34 | 162,60 | 158,90 | 162,13 | 0,07% | 174,00 |
| 02.07.2024 | 162,96 | 165,82 | 161,65 | 162,02 | -0,36% | 25,00 |
| 01.07.2024 | 161,98 | 163,27 | 159,96 | 162,61 | 0,42% | 306,00 |
| 28.06.2024 | 162,18 | 163,38 | 160,55 | 161,93 | 0,38% | - |
| 27.06.2024 | 163,22 | 165,38 | 160,82 | 161,31 | -1,35% | 866,00 |
| 26.06.2024 | 164,21 | 165,11 | 161,61 | 163,51 | -0,06% | 15,00 |
| 25.06.2024 | 161,92 | 163,75 | 160,30 | 163,60 | 0,96% | 171,00 |
| 24.06.2024 | 161,49 | 162,61 | 160,20 | 162,05 | 0,37% | 186,00 |
| 21.06.2024 | 161,86 | 163,92 | 161,22 | 161,46 | -0,46% | 12,00 |
| 20.06.2024 | 158,77 | 165,49 | 157,98 | 162,21 | 2,09% | 1.259,00 |
| 19.06.2024 | 160,68 | 161,22 | 157,50 | 158,89 | -1,10% | 1.133,00 |
| 18.06.2024 | 159,93 | 163,21 | 159,61 | 160,65 | 0,44% | 671,00 |
| 17.06.2024 | 158,40 | 160,58 | 157,79 | 159,94 | 0,72% | 354,00 |
| 14.06.2024 | 158,92 | 159,96 | 157,76 | 158,80 | -0,01% | 233,00 |
| 13.06.2024 | 156,01 | 159,57 | 154,58 | 158,81 | 1,45% | 79,00 |
| 12.06.2024 | 164,16 | 164,16 | 155,98 | 156,54 | -3,81% | 160,00 |
| 11.06.2024 | 161,32 | 162,74 | 161,32 | 162,74 | -0,34% | 368,00 |
| 10.06.2024 | 162,68 | 163,30 | 161,40 | 163,30 | 0,55% | 33,00 |
| 07.06.2024 | 160,60 | 164,34 | 160,60 | 162,40 | 0,98% | 273,00 |
| 06.06.2024 | 159,82 | 161,62 | 159,82 | 160,82 | -0,59% | 136,00 |
| 05.06.2024 | 160,10 | 162,02 | 160,10 | 161,78 | 0,84% | 244,00 |
| 04.06.2024 | 158,10 | 160,44 | 157,00 | 160,44 | -0,78% | 195,00 |
| 03.06.2024 | 162,92 | 163,34 | 161,66 | 161,70 | -0,28% | 355,00 |
| 31.05.2024 | 159,48 | 163,12 | 159,38 | 162,16 | 2,10% | 313,00 |
| 30.05.2024 | 159,34 | 161,12 | 157,92 | 158,82 | -1,39% | 138,00 |
| 29.05.2024 | 166,32 | 166,94 | 161,06 | 161,06 | -2,39% | 363,00 |
| 28.05.2024 | 164,92 | 165,68 | 163,60 | 165,00 | 0,49% | 195,00 |
| 27.05.2024 | 164,20 | 164,20 | 164,20 | 164,20 | 1,10% | 31,00 |
| 24.05.2024 | 162,76 | 165,06 | 162,42 | 162,42 | -0,58% | 727,00 |
| 23.05.2024 | 161,90 | 164,24 | 161,82 | 163,36 | 0,90% | 188,00 |
| 22.05.2024 | 161,66 | 163,94 | 160,74 | 161,90 | -1,11% | 544,00 |
| 21.05.2024 | 163,68 | 164,44 | 163,12 | 163,72 | 0,45% | 155,00 |
| 20.05.2024 | 162,40 | 162,98 | 162,40 | 162,98 | -1,82% | 23,00 |
| 17.05.2024 | 161,90 | 166,00 | 160,38 | 166,00 | 2,74% | 258,00 |
| 16.05.2024 | 158,02 | 161,58 | 156,96 | 161,58 | 2,29% | 994,00 |
| 15.05.2024 | 160,68 | 160,84 | 157,96 | 157,96 | -1,58% | 229,00 |
| 14.05.2024 | 163,74 | 163,74 | 157,16 | 160,50 | -2,81% | 503,00 |
| 13.05.2024 | 167,56 | 168,02 | 164,88 | 165,14 | -0,77% | 311,00 |
| 10.05.2024 | 170,22 | 171,80 | 166,42 | 166,42 | -0,96% | 709,00 |
| 09.05.2024 | 168,04 | 168,04 | 168,04 | 168,04 | -0,47% | 2,00 |
| 08.05.2024 | 168,00 | 169,62 | 166,06 | 168,84 | -0,04% | 277,00 |
| 07.05.2024 | 169,42 | 170,52 | 168,00 | 168,90 | -0,94% | 278,00 |
| 06.05.2024 | 170,18 | 171,42 | 169,76 | 170,50 | 0,64% | 594,00 |
| 03.05.2024 | 170,60 | 170,90 | 168,90 | 169,42 | -0,69% | 120,00 |
| 02.05.2024 | 167,50 | 170,72 | 164,50 | 170,60 | -0,81% | 1.076,00 |
| 30.04.2024 | 186,84 | 189,22 | 172,00 | 172,00 | -7,67% | 1.256,00 |
| 29.04.2024 | 183,32 | 187,34 | 183,16 | 186,28 | 0,71% | 102,00 |
| 26.04.2024 | 185,80 | 189,50 | 183,82 | 184,96 | 0,01% | 938,00 |
| 25.04.2024 | 185,00 | 185,78 | 183,50 | 184,94 | -0,46% | 293,00 |
| 24.04.2024 | 187,98 | 187,98 | 184,52 | 185,80 | -0,01% | 310,00 |
| 23.04.2024 | 186,56 | 187,58 | 182,28 | 185,82 | -0,31% | 231,00 |
| 22.04.2024 | 183,52 | 186,40 | 183,52 | 186,40 | 1,32% | 296,00 |
| 19.04.2024 | 185,10 | 185,92 | 180,52 | 183,98 | 0,24% | 660,00 |