227,500€
-1,34%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 228,90 | 230,95 | 226,50 | 227,20 | -1,47% | - |
| 10.06.2026 | 226,90 | 233,10 | 222,50 | 230,60 | 3,11% | 678,00 |
| 09.06.2026 | 229,30 | 232,30 | 222,40 | 223,65 | -2,57% | 211,00 |
| 08.06.2026 | 233,10 | 235,00 | 227,80 | 229,55 | 0,75% | - |
| 05.06.2026 | 229,60 | 231,55 | 227,45 | 227,85 | -1,26% | - |
| 04.06.2026 | 228,95 | 233,70 | 224,95 | 230,75 | -0,54% | 116,00 |
| 03.06.2026 | 228,55 | 234,75 | 227,10 | 232,00 | 2,20% | 95,00 |
| 02.06.2026 | 220,90 | 227,75 | 219,30 | 227,00 | 2,02% | 70,00 |
| 01.06.2026 | 215,50 | 224,55 | 213,00 | 222,50 | 4,51% | 70,00 |
| 29.05.2026 | 214,25 | 217,90 | 210,90 | 212,90 | -1,75% | 137,00 |
| 28.05.2026 | 215,60 | 217,85 | 213,70 | 216,70 | 1,48% | 1,00 |
| 27.05.2026 | 211,10 | 215,75 | 207,85 | 213,55 | -1,86% | 729,00 |
| 26.05.2026 | 216,40 | 222,25 | 215,65 | 217,60 | 3,35% | 141,00 |
| 25.05.2026 | 212,75 | 214,75 | 205,35 | 210,55 | -4,25% | 187,00 |
| 22.05.2026 | 215,65 | 220,25 | 211,35 | 219,90 | 2,18% | 395,00 |
| 21.05.2026 | 223,45 | 227,00 | 213,40 | 215,20 | -2,67% | 82,00 |
| 20.05.2026 | 224,55 | 227,85 | 220,25 | 221,10 | -2,15% | 10,00 |
| 19.05.2026 | 223,30 | 227,30 | 221,10 | 225,95 | 1,57% | 452,00 |
| 18.05.2026 | 220,00 | 223,40 | 215,00 | 222,45 | 2,02% | 92,00 |
| 15.05.2026 | 216,40 | 221,60 | 214,60 | 218,05 | 2,18% | 934,00 |
| 14.05.2026 | 212,70 | 214,90 | 209,40 | 213,40 | 0,19% | 12,00 |
| 13.05.2026 | 212,85 | 219,70 | 209,90 | 213,00 | -1,87% | 707,00 |
| 12.05.2026 | 215,65 | 220,70 | 215,10 | 217,05 | 1,45% | 91,00 |
| 11.05.2026 | 213,55 | 214,15 | 207,80 | 213,95 | 2,12% | 78,00 |
| 08.05.2026 | 205,40 | 210,55 | 203,25 | 209,50 | 2,67% | 79,00 |
| 07.05.2026 | 209,30 | 211,00 | 199,00 | 204,05 | -2,18% | 71,00 |
| 06.05.2026 | 219,25 | 220,45 | 208,55 | 208,60 | -6,60% | 57,00 |
| 05.05.2026 | 215,15 | 223,70 | 212,30 | 223,35 | 3,93% | 435,00 |
| 04.05.2026 | 209,00 | 217,10 | 208,00 | 214,90 | 1,37% | 411,00 |
| 30.04.2026 | 209,05 | 212,25 | 201,27 | 212,00 | 2,54% | 290,00 |
| 29.04.2026 | 198,73 | 209,95 | 198,52 | 206,75 | 4,05% | 756,00 |
| 28.04.2026 | 195,80 | 199,55 | 193,33 | 198,70 | 2,13% | 132,00 |
| 27.04.2026 | 191,18 | 196,27 | 188,30 | 194,55 | 2,17% | 304,00 |
| 24.04.2026 | 188,90 | 191,88 | 185,35 | 190,43 | 0,50% | 43,00 |
| 23.04.2026 | 190,98 | 194,00 | 188,15 | 189,48 | 0,19% | 155,00 |
| 22.04.2026 | 184,33 | 190,70 | 184,13 | 189,13 | 0,60% | 126,00 |
| 21.04.2026 | 181,63 | 188,23 | 180,80 | 188,00 | 3,42% | 98,00 |
| 20.04.2026 | 187,05 | 189,50 | 181,33 | 181,77 | 0,04% | 146,00 |
| 17.04.2026 | 191,43 | 192,70 | 178,40 | 181,70 | -5,38% | 885,00 |
| 16.04.2026 | 189,45 | 195,45 | 187,60 | 192,02 | 1,59% | 37,00 |
| 15.04.2026 | 189,00 | 191,45 | 187,10 | 189,02 | -0,47% | 10,00 |
| 14.04.2026 | 191,63 | 191,80 | 187,68 | 189,93 | -0,43% | 921,00 |
| 13.04.2026 | 194,73 | 196,45 | 189,50 | 190,75 | 0,62% | 209,00 |
| 10.04.2026 | 189,75 | 192,30 | 185,00 | 189,58 | -0,97% | 37,00 |
| 09.04.2026 | 199,77 | 201,70 | 189,40 | 191,43 | -4,19% | 228,00 |
| 08.04.2026 | 196,00 | 201,58 | 195,25 | 199,80 | -5,35% | 2.403,00 |
| 07.04.2026 | 209,65 | 213,45 | 204,10 | 211,10 | 1,09% | 250,00 |
| 02.04.2026 | 211,90 | 214,85 | 207,00 | 208,83 | 1,84% | 522,00 |
| 01.04.2026 | 208,43 | 208,60 | 198,66 | 205,05 | -2,91% | 801,00 |
| 31.03.2026 | 215,10 | 217,98 | 207,52 | 211,20 | -1,33% | 279,00 |
| 30.03.2026 | 218,33 | 226,75 | 213,55 | 214,05 | -1,92% | 840,00 |
| 27.03.2026 | 215,40 | 219,65 | 214,02 | 218,25 | 0,89% | 637,00 |
| 26.03.2026 | 209,88 | 216,55 | 208,65 | 216,33 | 3,39% | 41,00 |
| 25.03.2026 | 211,90 | 212,98 | 206,77 | 209,23 | -0,83% | 330,00 |
| 24.03.2026 | 202,65 | 213,05 | 200,15 | 210,98 | 5,28% | 1.003,00 |
| 23.03.2026 | 205,25 | 208,50 | 194,18 | 200,40 | -0,80% | 513,00 |
| 20.03.2026 | 203,50 | 205,75 | 202,02 | 202,02 | -0,49% | 535,00 |
| 19.03.2026 | 204,68 | 211,05 | 202,68 | 203,02 | -1,55% | 577,00 |
| 18.03.2026 | 201,43 | 207,95 | 201,38 | 206,23 | 1,70% | 581,00 |
| 17.03.2026 | 203,27 | 203,63 | 196,56 | 202,77 | 2,58% | 46,00 |
| 16.03.2026 | 197,62 | 200,50 | 195,96 | 197,67 | -0,62% | 535,00 |
| 13.03.2026 | 201,75 | 205,20 | 198,10 | 198,90 | -1,57% | 1.001,00 |
| 12.03.2026 | 198,14 | 204,85 | 194,00 | 202,08 | 3,28% | 672,00 |
| 11.03.2026 | 184,80 | 195,75 | 184,00 | 195,66 | 5,68% | 430,00 |
| 10.03.2026 | 183,02 | 189,16 | 182,50 | 185,14 | -0,69% | 339,00 |
| 09.03.2026 | 195,50 | 197,25 | 185,50 | 186,42 | -1,79% | 502,00 |
| 06.03.2026 | 188,70 | 194,37 | 184,69 | 189,82 | 0,05% | 594,00 |
| 05.03.2026 | 192,50 | 196,18 | 187,69 | 189,72 | 0,09% | 482,00 |
| 04.03.2026 | 181,51 | 190,57 | 179,36 | 189,55 | 4,90% | 488,00 |
| 03.03.2026 | 182,53 | 189,00 | 178,24 | 180,70 | 0,75% | 1.149,00 |
| 02.03.2026 | 176,00 | 180,02 | 171,53 | 179,36 | 7,24% | 565,00 |
| 27.02.2026 | 170,63 | 172,75 | 161,45 | 167,25 | -2,10% | 257,00 |
| 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 |