236,240$
1,28%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 232,14 | 238,77 | 232,14 | 236,24 | 1,28% | 3.002.862,00 |
| 17.03.2026 | 230,00 | 234,50 | 228,85 | 233,26 | 1,89% | 2.004.838,00 |
| 16.03.2026 | 227,83 | 230,59 | 225,25 | 228,94 | 1,22% | 2.735.982,00 |
| 13.03.2026 | 227,77 | 231,87 | 225,85 | 226,18 | -1,69% | 2.610.618,00 |
| 12.03.2026 | 227,00 | 236,11 | 227,00 | 230,07 | 1,47% | 4.224.830,00 |
| 11.03.2026 | 217,00 | 226,84 | 216,20 | 226,74 | 5,35% | 2.218.532,00 |
| 10.03.2026 | 214,90 | 220,30 | 212,38 | 215,23 | -0,22% | 2.187.078,00 |
| 09.03.2026 | 221,58 | 223,66 | 213,68 | 215,70 | -2,52% | 4.132.511,00 |
| 06.03.2026 | 218,50 | 221,43 | 214,25 | 221,28 | 1,80% | 3.374.294,00 |
| 05.03.2026 | 224,98 | 228,55 | 213,96 | 217,36 | -1,54% | 3.690.536,00 |
| 04.03.2026 | 212,33 | 222,05 | 212,00 | 220,77 | 4,15% | 3.426.002,00 |
| 03.03.2026 | 213,05 | 215,57 | 206,05 | 211,98 | 1,03% | 2.755.835,00 |
| 02.03.2026 | 204,22 | 210,42 | 202,17 | 209,82 | 5,86% | 3.752.779,00 |
| 27.02.2026 | 199,01 | 200,01 | 190,32 | 198,21 | -1,42% | 4.748.149,00 |
| 26.02.2026 | 194,14 | 202,84 | 193,42 | 201,07 | 2,71% | 2.020.567,00 |
| 25.02.2026 | 196,00 | 197,50 | 192,24 | 195,77 | 0,25% | 1.882.989,00 |
| 24.02.2026 | 193,06 | 195,33 | 190,84 | 195,29 | -0,75% | 1.899.867,00 |
| 20.02.2026 | 195,83 | 198,45 | 194,58 | 196,76 | 0,15% | 1.686.994,00 |
| 19.02.2026 | 200,32 | 201,98 | 196,31 | 196,47 | -1,55% | 1.931.975,00 |
| 18.02.2026 | 201,60 | 202,00 | 198,39 | 199,57 | -0,48% | 1.525.930,00 |
| 17.02.2026 | 204,75 | 207,30 | 197,63 | 200,54 | -1,34% | 2.212.311,00 |
| 13.02.2026 | 196,38 | 204,32 | 195,75 | 203,26 | 2,65% | 1.592.788,00 |
| 12.02.2026 | 208,24 | 210,32 | 197,81 | 198,02 | -5,09% | 1.910.047,00 |
| 11.02.2026 | 206,47 | 209,40 | 205,06 | 208,64 | 2,20% | 1.621.161,00 |
| 10.02.2026 | 204,27 | 204,27 | 200,96 | 204,15 | -0,05% | 1.749.492,00 |
| 09.02.2026 | 204,05 | 206,45 | 202,31 | 204,26 | 0,62% | 1.993.504,00 |
| 06.02.2026 | 196,59 | 204,37 | 196,17 | 203,00 | 3,66% | 2.292.735,00 |
| 05.02.2026 | 193,80 | 195,83 | 190,99 | 195,83 | -0,05% | 1.886.084,00 |
| 04.02.2026 | 189,00 | 197,58 | 188,14 | 195,92 | 4,45% | 4.139.428,00 |
| 03.02.2026 | 180,74 | 187,64 | 172,44 | 187,58 | 6,03% | 5.138.201,00 |
| 02.02.2026 | 172,74 | 177,32 | 171,74 | 176,91 | 0,41% | 3.025.802,00 |
| 30.01.2026 | 175,96 | 176,75 | 172,00 | 176,19 | 0,26% | 2.082.068,00 |
| 29.01.2026 | 175,41 | 180,74 | 175,24 | 175,74 | 2,17% | 2.778.422,00 |
| 28.01.2026 | 173,00 | 174,00 | 170,08 | 172,01 | 0,13% | 1.660.912,00 |
| 27.01.2026 | 173,50 | 174,01 | 170,50 | 171,79 | -0,43% | 2.451.450,00 |
| 26.01.2026 | 177,50 | 177,50 | 172,24 | 172,54 | -1,83% | 1.586.671,00 |
| 22.01.2026 | 176,95 | 177,95 | 174,31 | 175,76 | -0,97% | 1.876.066,00 |
| 21.01.2026 | 177,70 | 182,57 | 177,22 | 177,48 | 1,49% | 2.385.707,00 |
| 20.01.2026 | 176,61 | 177,74 | 174,05 | 174,88 | -0,43% | 1.300.908,00 |
| 16.01.2026 | 177,20 | 178,75 | 174,96 | 175,63 | -1,10% | 1.627.498,00 |
| 15.01.2026 | 179,79 | 179,79 | 177,01 | 177,59 | -1,93% | 2.001.536,00 |
| 14.01.2026 | 176,24 | 183,43 | 176,00 | 181,09 | 2,98% | 2.822.989,00 |
| 13.01.2026 | 176,32 | 179,09 | 174,40 | 175,85 | 0,18% | 2.545.987,00 |
| 12.01.2026 | 176,28 | 177,32 | 174,00 | 175,54 | -0,36% | 2.095.676,00 |
| 09.01.2026 | 178,19 | 178,80 | 174,38 | 176,17 | -0,51% | 2.587.694,00 |
| 08.01.2026 | 172,51 | 178,83 | 171,55 | 177,07 | 2,64% | 2.403.358,00 |
| 07.01.2026 | 173,25 | 176,65 | 168,69 | 172,51 | 1,23% | 2.729.095,00 |
| 06.01.2026 | 175,13 | 175,68 | 170,23 | 170,42 | -2,58% | 2.362.453,00 |
| 05.01.2026 | 173,15 | 177,70 | 171,50 | 174,94 | 5,93% | 5.012.973,00 |
| 02.01.2026 | 162,85 | 165,36 | 162,33 | 165,14 | 1,54% | 1.408.096,00 |
| 31.12.2025 | 164,09 | 164,16 | 161,93 | 162,63 | -0,73% | 1.323.765,00 |
| 30.12.2025 | 164,25 | 164,80 | 162,82 | 163,82 | 0,13% | 1.219.060,00 |
| 29.12.2025 | 165,00 | 165,00 | 162,62 | 163,60 | -0,05% | 1.770.916,00 |
| 26.12.2025 | 165,00 | 165,88 | 163,34 | 163,69 | -1,23% | 1.231.446,00 |
| 24.12.2025 | 165,54 | 166,31 | 164,45 | 165,73 | -0,40% | 996.151,00 |
| 23.12.2025 | 165,27 | 166,95 | 164,22 | 166,40 | 0,99% | 2.373.800,00 |
| 22.12.2025 | 169,24 | 170,79 | 164,64 | 164,77 | -2,11% | 1.953.835,00 |
| 19.12.2025 | 168,30 | 170,53 | 167,27 | 168,32 | 0,12% | 6.512.797,00 |
| 18.12.2025 | 173,41 | 174,38 | 167,13 | 168,11 | -3,66% | 2.843.706,00 |
| 17.12.2025 | 176,79 | 177,53 | 172,86 | 174,50 | -1,30% | 3.012.699,00 |
| 16.12.2025 | 184,43 | 185,17 | 175,25 | 176,79 | -4,70% | 2.874.955,00 |
| 15.12.2025 | 185,82 | 185,82 | 184,02 | 185,51 | -0,14% | 2.374.495,00 |
| 12.12.2025 | 187,35 | 188,19 | 184,13 | 185,77 | -0,72% | 2.392.901,00 |
| 11.12.2025 | 188,73 | 190,37 | 186,62 | 187,11 | -2,19% | 2.602.953,00 |
| 10.12.2025 | 191,17 | 192,41 | 187,52 | 191,30 | 0,30% | 2.652.443,00 |
| 09.12.2025 | 189,26 | 192,17 | 188,58 | 190,73 | 0,56% | 1.805.774,00 |
| 08.12.2025 | 188,10 | 191,57 | 186,92 | 189,66 | -0,46% | 2.255.789,00 |
| 05.12.2025 | 189,91 | 193,53 | 189,91 | 190,53 | 0,20% | 1.435.341,00 |
| 04.12.2025 | 189,35 | 191,70 | 187,64 | 190,15 | 0,38% | 2.070.899,00 |
| 03.12.2025 | 193,60 | 194,00 | 188,46 | 189,43 | -1,70% | 2.381.675,00 |
| 02.12.2025 | 194,60 | 194,68 | 189,77 | 192,70 | -1,75% | 1.808.997,00 |
| 01.12.2025 | 195,00 | 198,16 | 194,12 | 196,14 | 1,24% | 1.702.463,00 |
| 28.11.2025 | 193,08 | 196,00 | 192,94 | 193,73 | 1,04% | 1.020.917,00 |
| 26.11.2025 | 189,99 | 193,50 | 189,75 | 191,74 | 0,92% | 1.253.617,00 |
| 25.11.2025 | 189,45 | 191,20 | 187,14 | 190,00 | -0,09% | 1.590.675,00 |
| 24.11.2025 | 189,76 | 191,76 | 186,45 | 190,18 | 1,23% | 2.368.572,00 |
| 20.11.2025 | 196,08 | 197,96 | 187,41 | 187,87 | -3,91% | 2.836.006,00 |
| 19.11.2025 | 195,00 | 196,20 | 190,49 | 195,52 | -2,05% | 2.042.112,00 |
| 18.11.2025 | 195,57 | 199,66 | 195,00 | 199,61 | 1,86% | 1.479.272,00 |
| 17.11.2025 | 198,48 | 199,37 | 195,30 | 195,97 | 0,71% | 1.962.492,00 |
| 13.11.2025 | 197,60 | 199,40 | 193,71 | 194,58 | -1,18% | 2.173.655,00 |
| 12.11.2025 | 199,38 | 202,25 | 196,35 | 196,90 | -1,61% | 2.503.138,00 |
| 11.11.2025 | 197,80 | 201,72 | 197,42 | 200,13 | 1,92% | 2.082.984,00 |
| 10.11.2025 | 194,16 | 198,76 | 191,55 | 196,36 | 1,34% | 2.163.561,00 |
| 07.11.2025 | 194,14 | 197,07 | 191,57 | 193,76 | 0,54% | 2.173.412,00 |
| 06.11.2025 | 187,66 | 195,93 | 187,62 | 192,72 | 3,51% | 3.079.146,00 |
| 05.11.2025 | 184,78 | 189,66 | 184,01 | 186,18 | 1,31% | 2.092.262,00 |
| 04.11.2025 | 180,75 | 187,24 | 175,00 | 183,78 | -6,13% | 5.823.483,00 |
| 03.11.2025 | 194,69 | 196,52 | 193,46 | 195,79 | 0,45% | 1.399.106,00 |
| 31.10.2025 | 195,73 | 196,50 | 193,33 | 194,91 | -0,37% | 1.521.094,00 |
| 30.10.2025 | 196,08 | 200,65 | 195,49 | 195,63 | -0,06% | 1.682.227,00 |
| 29.10.2025 | 191,52 | 197,46 | 190,32 | 195,75 | 1,84% | 1.584.956,00 |
| 28.10.2025 | 195,44 | 196,15 | 191,95 | 192,21 | -2,05% | 1.167.926,00 |
| 27.10.2025 | 196,90 | 197,56 | 194,34 | 196,23 | 0,01% | 2.370.060,00 |
| 24.10.2025 | 196,48 | 198,79 | 195,97 | 196,22 | 0,13% | 1.231.415,00 |
| 23.10.2025 | 190,16 | 197,33 | 189,97 | 195,96 | 3,94% | 1.929.928,00 |
| 22.10.2025 | 183,50 | 188,82 | 181,79 | 188,54 | 3,10% | 1.705.872,00 |
| 21.10.2025 | 186,11 | 186,70 | 182,61 | 182,87 | -1,83% | 1.266.672,00 |
| 20.10.2025 | 184,68 | 187,30 | 184,68 | 186,27 | 0,98% | 954.645,00 |
| 17.10.2025 | 182,95 | 185,50 | 181,18 | 184,47 | 1,83% | 1.878.534,00 |