149,630€
-0,43%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 148,70 | 151,93 | 148,04 | 149,88 | -0,27% | 806,00 |
| 14.11.2024 | 150,78 | 152,64 | 148,38 | 150,28 | -0,15% | 113,00 |
| 13.11.2024 | 146,65 | 150,71 | 144,94 | 150,50 | 3,05% | 23,00 |
| 12.11.2024 | 146,32 | 148,40 | 145,52 | 146,05 | -0,24% | 64,00 |
| 11.11.2024 | 145,00 | 146,49 | 143,01 | 146,40 | 2,10% | 134,00 |
| 08.11.2024 | 142,51 | 143,52 | 140,81 | 143,39 | 0,62% | 288,00 |
| 07.11.2024 | 144,47 | 144,66 | 141,18 | 142,51 | -1,44% | 310,00 |
| 06.11.2024 | 142,40 | 146,26 | 138,93 | 144,59 | 5,55% | 803,00 |
| 05.11.2024 | 133,09 | 139,41 | 132,97 | 136,99 | 2,85% | 223,00 |
| 04.11.2024 | 133,35 | 134,32 | 130,00 | 133,20 | 0,81% | 15.502,00 |
| 01.11.2024 | 133,65 | 135,41 | 131,82 | 132,13 | -1,15% | 628,00 |
| 31.10.2024 | 133,19 | 134,95 | 132,26 | 133,67 | 0,26% | 83,00 |
| 30.10.2024 | 134,74 | 135,22 | 133,03 | 133,32 | -0,71% | 109,00 |
| 29.10.2024 | 138,67 | 140,31 | 134,03 | 134,27 | -3,91% | 595,00 |
| 28.10.2024 | 140,82 | 142,00 | 136,67 | 139,74 | -0,94% | 554,00 |
| 25.10.2024 | 141,16 | 142,75 | 140,63 | 141,07 | -0,08% | 63,00 |
| 24.10.2024 | 143,28 | 144,26 | 140,57 | 141,18 | -0,97% | 88,00 |
| 23.10.2024 | 146,59 | 147,26 | 141,36 | 142,56 | -2,76% | 194,00 |
| 22.10.2024 | 144,90 | 146,73 | 144,13 | 146,60 | 1,01% | 80,00 |
| 21.10.2024 | 146,29 | 147,98 | 144,32 | 145,13 | -0,30% | 212,00 |
| 18.10.2024 | 146,44 | 146,70 | 144,55 | 145,57 | -0,29% | 277,00 |
| 17.10.2024 | 145,66 | 147,42 | 144,94 | 145,99 | 0,40% | 209,00 |
| 16.10.2024 | 144,03 | 145,94 | 142,85 | 145,41 | 0,83% | 196,00 |
| 15.10.2024 | 146,51 | 147,88 | 144,02 | 144,21 | -3,33% | 584,00 |
| 14.10.2024 | 149,42 | 150,42 | 148,24 | 149,17 | -0,78% | 133,00 |
| 11.10.2024 | 150,47 | 152,41 | 149,03 | 150,34 | -0,28% | 546,00 |
| 10.10.2024 | 149,09 | 153,13 | 148,14 | 150,76 | 1,32% | 265,00 |
| 09.10.2024 | 146,15 | 149,32 | 144,56 | 148,79 | 2,01% | 1.479,00 |
| 08.10.2024 | 155,80 | 158,15 | 143,55 | 145,86 | -7,60% | 254,00 |
| 07.10.2024 | 156,42 | 160,04 | 154,82 | 157,86 | 0,75% | 72,00 |
| 04.10.2024 | 158,86 | 161,83 | 155,33 | 156,68 | -0,32% | 485,00 |
| 03.10.2024 | 150,06 | 157,31 | 148,99 | 157,18 | 4,97% | 2,00 |
| 02.10.2024 | 150,95 | 154,58 | 147,10 | 149,74 | -0,03% | 313,00 |
| 01.10.2024 | 146,27 | 150,76 | 145,03 | 149,78 | 2,32% | 241,00 |
| 30.09.2024 | 147,43 | 147,68 | 144,65 | 146,39 | -0,18% | 130,00 |
| 27.09.2024 | 146,64 | 148,20 | 145,06 | 146,66 | 0,24% | 199,00 |
| 26.09.2024 | 142,64 | 151,14 | 141,26 | 146,31 | 0,79% | 280,00 |
| 25.09.2024 | 144,62 | 148,18 | 143,73 | 145,16 | -0,28% | 1,00 |
| 24.09.2024 | 148,72 | 149,90 | 145,14 | 145,57 | -1,45% | 491,00 |
| 23.09.2024 | 147,77 | 149,56 | 145,95 | 147,71 | 0,30% | 409,00 |
| 20.09.2024 | 148,76 | 149,08 | 144,23 | 147,27 | -1,23% | - |
| 19.09.2024 | 149,69 | 150,91 | 148,30 | 149,10 | 0,70% | 334,00 |
| 18.09.2024 | 146,59 | 149,64 | 145,59 | 148,06 | 0,39% | 243,00 |
| 17.09.2024 | 144,89 | 147,51 | 143,59 | 147,48 | 1,83% | 314,00 |
| 16.09.2024 | 146,89 | 149,11 | 143,02 | 144,83 | -1,88% | 251,00 |
| 13.09.2024 | 145,26 | 149,61 | 145,01 | 147,60 | 1,27% | 251,00 |
| 12.09.2024 | 145,35 | 146,80 | 143,78 | 145,75 | 1,12% | 559,00 |
| 11.09.2024 | 148,33 | 149,40 | 142,78 | 144,13 | -2,82% | 848,00 |
| 10.09.2024 | 147,81 | 149,35 | 145,83 | 148,32 | 0,19% | 245,00 |
| 09.09.2024 | 149,96 | 151,81 | 148,00 | 148,04 | -1,19% | 63,00 |
| 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 |