148,640€
0,92%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 132,03 | 133,16 | 130,08 | 131,63 | 0,21% | 201,00 |
| 16.12.2024 | 138,08 | 139,61 | 131,26 | 131,36 | -5,29% | 428,00 |
| 13.12.2024 | 139,73 | 141,33 | 137,67 | 138,70 | -0,79% | 558,00 |
| 12.12.2024 | 144,67 | 147,50 | 139,81 | 139,81 | -3,59% | 450,00 |
| 11.12.2024 | 144,59 | 145,91 | 142,61 | 145,01 | 1,17% | 338,00 |
| 10.12.2024 | 144,73 | 146,39 | 142,46 | 143,33 | -1,04% | 115,00 |
| 09.12.2024 | 143,78 | 147,06 | 142,78 | 144,83 | 1,44% | 275,00 |
| 06.12.2024 | 141,70 | 142,95 | 140,60 | 142,78 | 0,63% | 111,00 |
| 05.12.2024 | 142,70 | 143,70 | 140,29 | 141,88 | -0,79% | 140,00 |
| 04.12.2024 | 147,93 | 149,04 | 141,74 | 143,01 | -3,32% | 409,00 |
| 03.12.2024 | 150,48 | 151,09 | 147,65 | 147,92 | -1,39% | 457,00 |
| 02.12.2024 | 148,19 | 150,05 | 146,71 | 150,01 | 1,50% | 17,00 |
| 29.11.2024 | 148,01 | 150,38 | 146,13 | 147,80 | 0,16% | 353,00 |
| 28.11.2024 | 147,14 | 148,13 | 146,71 | 147,57 | 0,35% | 60,00 |
| 27.11.2024 | 150,38 | 150,66 | 146,70 | 147,05 | -1,89% | 595,00 |
| 26.11.2024 | 149,66 | 150,87 | 148,56 | 149,89 | 0,57% | 36,00 |
| 25.11.2024 | 150,57 | 152,71 | 149,02 | 149,04 | -2,13% | 449,00 |
| 22.11.2024 | 152,05 | 154,35 | 151,66 | 152,28 | 0,16% | 310,00 |
| 21.11.2024 | 151,18 | 153,82 | 150,44 | 152,03 | 0,56% | - |
| 20.11.2024 | 149,16 | 151,26 | 148,63 | 151,18 | 0,80% | - |
| 19.11.2024 | 151,03 | 152,43 | 149,25 | 149,98 | -0,77% | 110,00 |
| 18.11.2024 | 149,70 | 151,23 | 148,78 | 151,15 | 0,85% | 546,00 |
| 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 |