172,750€
1,42%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2025 | 164,79 | 169,12 | 163,72 | 165,27 | 0,69% | 298,00 |
| 02.10.2025 | 163,99 | 164,58 | 161,53 | 164,13 | 0,12% | 3,00 |
| 01.10.2025 | 163,44 | 165,28 | 162,53 | 163,93 | -0,10% | 70,00 |
| 30.09.2025 | 167,29 | 167,62 | 162,81 | 164,10 | -2,03% | 61,00 |
| 29.09.2025 | 169,37 | 171,21 | 165,78 | 167,50 | -1,30% | 297,00 |
| 26.09.2025 | 168,05 | 172,41 | 167,56 | 169,71 | 0,75% | 474,00 |
| 25.09.2025 | 164,33 | 168,65 | 163,56 | 168,44 | 2,39% | 321,00 |
| 24.09.2025 | 161,64 | 165,97 | 161,42 | 164,51 | 1,54% | 358,00 |
| 23.09.2025 | 158,06 | 163,34 | 157,97 | 162,01 | 1,93% | 54,00 |
| 22.09.2025 | 158,90 | 160,29 | 156,24 | 158,95 | 1,15% | 82,00 |
| 19.09.2025 | 156,45 | 158,24 | 155,72 | 157,15 | 0,02% | 112,00 |
| 18.09.2025 | 156,29 | 157,82 | 154,56 | 157,12 | 0,36% | 14,00 |
| 17.09.2025 | 154,11 | 156,89 | 153,70 | 156,55 | 1,40% | 240,00 |
| 16.09.2025 | 153,06 | 155,81 | 151,82 | 154,39 | 0,87% | 1,00 |
| 15.09.2025 | 154,93 | 155,18 | 152,17 | 153,06 | -0,31% | 189,00 |
| 12.09.2025 | 154,61 | 157,11 | 153,00 | 153,54 | -0,81% | 681,00 |
| 11.09.2025 | 154,95 | 156,45 | 152,42 | 154,80 | 0,07% | 235,00 |
| 10.09.2025 | 157,53 | 158,63 | 151,22 | 154,69 | -1,18% | 87,00 |
| 09.09.2025 | 154,38 | 158,53 | 152,29 | 156,53 | 0,65% | 94,00 |
| 08.09.2025 | 155,16 | 156,00 | 154,07 | 155,52 | 1,09% | 9,00 |
| 05.09.2025 | 153,44 | 154,09 | 150,19 | 153,84 | 0,14% | 188,00 |
| 04.09.2025 | 152,88 | 154,78 | 151,86 | 153,63 | 0,12% | - |
| 03.09.2025 | 154,40 | 157,53 | 152,10 | 153,45 | -0,79% | 32,00 |
| 02.09.2025 | 155,19 | 156,04 | 152,58 | 154,67 | -0,02% | 113,00 |
| 01.09.2025 | 153,24 | 155,50 | 153,20 | 154,70 | 0,81% | 101,00 |
| 29.08.2025 | 153,62 | 155,41 | 152,34 | 153,46 | 0,01% | 247,00 |
| 28.08.2025 | 152,39 | 153,45 | 150,88 | 153,45 | 0,39% | - |
| 27.08.2025 | 149,14 | 153,50 | 148,90 | 152,85 | 2,58% | 108,00 |
| 26.08.2025 | 147,31 | 149,09 | 145,54 | 149,00 | 0,44% | 199,00 |
| 25.08.2025 | 146,06 | 148,80 | 145,48 | 148,35 | 1,93% | 57,00 |
| 22.08.2025 | 142,70 | 145,82 | 141,38 | 145,54 | 2,60% | 55,00 |
| 21.08.2025 | 142,76 | 143,31 | 140,46 | 141,85 | -0,30% | - |
| 20.08.2025 | 141,05 | 142,97 | 140,11 | 142,27 | 0,78% | 16,00 |
| 19.08.2025 | 139,03 | 141,82 | 138,13 | 141,17 | 1,20% | 150,00 |
| 18.08.2025 | 138,40 | 139,65 | 137,78 | 139,50 | 0,49% | 14,00 |
| 15.08.2025 | 138,86 | 139,65 | 137,17 | 138,82 | -0,40% | 7,00 |
| 14.08.2025 | 138,46 | 139,55 | 136,53 | 139,38 | 0,85% | 24,00 |
| 13.08.2025 | 136,05 | 138,32 | 134,42 | 138,20 | 1,42% | 33,00 |
| 12.08.2025 | 136,68 | 138,73 | 135,52 | 136,26 | -0,31% | 208,00 |
| 11.08.2025 | 137,60 | 139,98 | 136,29 | 136,68 | -1,10% | 74,00 |
| 08.08.2025 | 138,40 | 139,97 | 137,53 | 138,20 | -0,29% | 13,00 |
| 07.08.2025 | 140,19 | 141,48 | 138,54 | 138,60 | -0,50% | 91,00 |
| 06.08.2025 | 146,50 | 148,12 | 137,90 | 139,30 | -4,41% | 9,00 |
| 05.08.2025 | 145,72 | 147,20 | 143,14 | 145,73 | 0,36% | 7,00 |
| 04.08.2025 | 143,16 | 145,96 | 141,17 | 145,21 | 1,47% | 182,00 |
| 01.08.2025 | 149,13 | 149,62 | 142,64 | 143,10 | -3,88% | 183,00 |
| 31.07.2025 | 147,87 | 150,28 | 146,72 | 148,88 | -0,45% | 83,00 |
| 30.07.2025 | 151,45 | 152,85 | 148,38 | 149,55 | -1,51% | 11,00 |
| 29.07.2025 | 150,31 | 152,21 | 149,72 | 151,84 | 0,82% | 206,00 |
| 28.07.2025 | 146,88 | 150,95 | 146,82 | 150,61 | 3,11% | 65,00 |
| 25.07.2025 | 146,40 | 147,58 | 145,16 | 146,07 | 0,21% | 23,00 |
| 24.07.2025 | 150,79 | 152,38 | 144,68 | 145,77 | -3,28% | 90,00 |
| 23.07.2025 | 149,34 | 151,25 | 147,95 | 150,72 | 1,07% | 140,00 |
| 22.07.2025 | 149,22 | 151,08 | 148,33 | 149,13 | -0,33% | - |
| 21.07.2025 | 150,18 | 150,84 | 148,34 | 149,62 | -0,25% | 72,00 |
| 18.07.2025 | 150,14 | 152,98 | 149,44 | 150,00 | -0,16% | 24,00 |
| 17.07.2025 | 148,43 | 150,62 | 147,48 | 150,24 | 1,40% | 25,00 |
| 16.07.2025 | 151,39 | 152,75 | 147,30 | 148,17 | -2,17% | 156,00 |
| 15.07.2025 | 149,98 | 152,18 | 149,14 | 151,45 | 0,62% | 34,00 |
| 14.07.2025 | 153,98 | 155,42 | 149,06 | 150,51 | -2,17% | 337,00 |
| 11.07.2025 | 155,85 | 156,47 | 153,36 | 153,85 | -1,25% | 77,00 |
| 10.07.2025 | 152,93 | 156,67 | 151,50 | 155,80 | 1,83% | 1.151,00 |
| 09.07.2025 | 153,35 | 155,60 | 152,11 | 153,00 | -0,27% | 1.138,00 |
| 08.07.2025 | 149,92 | 153,99 | 148,88 | 153,42 | 1,87% | 128,00 |
| 07.07.2025 | 148,26 | 151,15 | 147,90 | 150,60 | 1,35% | 242,00 |
| 04.07.2025 | 149,31 | 149,53 | 147,89 | 148,59 | -0,86% | - |
| 03.07.2025 | 147,43 | 150,33 | 146,66 | 149,88 | 1,48% | 210,00 |
| 02.07.2025 | 144,43 | 147,79 | 143,68 | 147,70 | 2,46% | 218,00 |
| 01.07.2025 | 140,79 | 145,68 | 139,94 | 144,15 | 2,19% | 230,00 |
| 30.06.2025 | 143,22 | 144,19 | 140,73 | 141,06 | -1,54% | 80,00 |
| 27.06.2025 | 143,72 | 143,84 | 140,50 | 143,27 | 0,11% | 20,00 |
| 26.06.2025 | 141,76 | 143,94 | 141,22 | 143,11 | 0,62% | 324,00 |
| 25.06.2025 | 143,06 | 143,76 | 141,71 | 142,23 | -0,11% | 59,00 |