128,590$
-13,06%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 140,00 | 140,68 | 127,69 | 128,59 | -13,06% | 5.068.161,00 |
| 02.04.2025 | 145,13 | 148,13 | 144,27 | 147,90 | 0,87% | 1.615.238,00 |
| 01.04.2025 | 146,17 | 146,95 | 142,04 | 146,63 | 0,65% | 1.871.863,00 |
| 31.03.2025 | 143,16 | 146,50 | 142,49 | 145,69 | 1,10% | 2.432.404,00 |
| 28.03.2025 | 147,37 | 147,54 | 143,37 | 144,10 | -2,21% | 1.625.814,00 |
| 27.03.2025 | 149,40 | 149,70 | 146,83 | 147,35 | -1,64% | 1.567.682,00 |
| 26.03.2025 | 151,00 | 153,88 | 149,35 | 149,81 | 0,48% | 1.950.474,00 |
| 25.03.2025 | 149,82 | 151,36 | 148,41 | 149,09 | 0,28% | 3.259.252,00 |
| 24.03.2025 | 151,14 | 153,45 | 147,56 | 148,68 | -0,85% | 3.076.632,00 |
| 21.03.2025 | 152,00 | 152,05 | 147,84 | 149,96 | -1,31% | 6.796.928,00 |
| 20.03.2025 | 148,36 | 152,08 | 147,68 | 151,95 | 1,59% | 3.637.400,00 |
| 19.03.2025 | 146,55 | 150,61 | 145,75 | 149,57 | 2,45% | 3.591.346,00 |
| 18.03.2025 | 147,65 | 148,72 | 144,69 | 146,00 | -0,11% | 2.786.275,00 |
| 17.03.2025 | 141,74 | 147,10 | 141,65 | 146,16 | 3,55% | 2.320.379,00 |
| 14.03.2025 | 137,18 | 141,65 | 137,02 | 141,15 | 3,01% | 1.668.292,00 |
| 13.03.2025 | 137,85 | 140,00 | 135,71 | 137,02 | -0,07% | 1.883.863,00 |
| 12.03.2025 | 134,28 | 138,49 | 133,75 | 137,12 | 1,78% | 2.416.352,00 |
| 11.03.2025 | 137,58 | 138,27 | 133,73 | 134,72 | -1,13% | 2.737.503,00 |
| 10.03.2025 | 137,66 | 140,15 | 135,71 | 136,26 | -0,94% | 2.789.635,00 |
| 07.03.2025 | 138,02 | 141,16 | 136,91 | 137,55 | -0,01% | 2.817.083,00 |
| 06.03.2025 | 134,98 | 138,13 | 133,73 | 137,56 | 1,81% | 2.395.203,00 |
| 05.03.2025 | 140,00 | 140,97 | 132,80 | 135,12 | -5,26% | 4.732.609,00 |
| 04.03.2025 | 143,57 | 144,78 | 139,45 | 142,62 | -2,19% | 3.286.176,00 |
| 03.03.2025 | 151,50 | 152,75 | 144,55 | 145,82 | -2,90% | 2.709.373,00 |
| 28.02.2025 | 147,51 | 150,37 | 145,87 | 150,18 | 1,49% | 2.795.289,00 |
| 27.02.2025 | 146,84 | 149,66 | 145,90 | 147,98 | 1,15% | 2.324.912,00 |
| 26.02.2025 | 150,98 | 151,24 | 144,96 | 146,30 | -2,85% | 2.280.343,00 |
| 25.02.2025 | 153,41 | 154,66 | 149,31 | 150,59 | -1,38% | 2.326.107,00 |
| 24.02.2025 | 154,16 | 154,89 | 150,59 | 152,70 | -0,68% | 3.045.359,00 |
| 21.02.2025 | 157,99 | 158,38 | 153,49 | 153,74 | -2,86% | 1.878.531,00 |
| 20.02.2025 | 156,50 | 159,04 | 155,00 | 158,27 | 1,04% | 2.258.539,00 |
| 19.02.2025 | 158,31 | 159,47 | 156,33 | 156,64 | -1,50% | 2.189.361,00 |
| 18.02.2025 | 156,00 | 160,45 | 155,95 | 159,03 | 1,90% | 2.835.044,00 |
| 14.02.2025 | 154,57 | 158,45 | 154,57 | 156,06 | 1,28% | 2.411.873,00 |
| 13.02.2025 | 149,40 | 156,11 | 146,88 | 154,09 | 3,27% | 3.176.235,00 |
| 12.02.2025 | 154,82 | 155,11 | 149,16 | 149,21 | -3,92% | 1.943.882,00 |
| 11.02.2025 | 155,11 | 157,03 | 152,14 | 155,30 | 0,99% | 3.190.262,00 |
| 10.02.2025 | 151,71 | 155,67 | 151,40 | 153,78 | 2,44% | 2.207.089,00 |
| 07.02.2025 | 151,94 | 152,69 | 150,03 | 150,12 | -1,19% | 2.287.133,00 |
| 06.02.2025 | 158,00 | 158,99 | 150,79 | 151,93 | -3,42% | 2.378.594,00 |
| 05.02.2025 | 156,62 | 158,48 | 154,76 | 157,31 | 0,25% | 3.309.767,00 |
| 04.02.2025 | 146,63 | 157,45 | 145,00 | 156,91 | 6,74% | 5.832.315,00 |
| 03.02.2025 | 145,00 | 148,61 | 143,11 | 147,00 | 0,89% | 3.174.452,00 |
| 31.01.2025 | 149,96 | 150,18 | 145,23 | 145,71 | -2,83% | 2.720.862,00 |
| 30.01.2025 | 154,93 | 155,05 | 148,35 | 149,96 | -0,94% | 1.980.619,00 |
| 29.01.2025 | 150,50 | 153,09 | 150,07 | 151,39 | 0,50% | 1.681.905,00 |
| 28.01.2025 | 152,50 | 153,05 | 149,20 | 150,64 | -1,28% | 2.192.391,00 |
| 27.01.2025 | 153,18 | 154,85 | 150,90 | 152,60 | 0,65% | 2.290.690,00 |
| 24.01.2025 | 153,80 | 155,72 | 151,18 | 151,61 | -1,75% | 4.291.508,00 |
| 23.01.2025 | 148,79 | 154,43 | 148,71 | 154,31 | 4,54% | 2.909.247,00 |
| 22.01.2025 | 149,31 | 150,59 | 147,42 | 147,61 | -2,13% | 2.920.054,00 |
| 21.01.2025 | 152,25 | 152,69 | 149,47 | 150,82 | -1,23% | 2.592.517,00 |
| 17.01.2025 | 151,50 | 153,54 | 149,95 | 152,70 | 0,66% | 2.486.506,00 |
| 16.01.2025 | 150,78 | 152,96 | 150,72 | 151,70 | -0,16% | 1.850.940,00 |
| 15.01.2025 | 150,56 | 153,13 | 150,44 | 151,95 | 1,69% | 2.423.198,00 |
| 14.01.2025 | 146,07 | 150,14 | 144,85 | 149,42 | 1,82% | 2.508.926,00 |
| 13.01.2025 | 142,99 | 151,26 | 142,78 | 146,75 | 3,15% | 3.643.937,00 |
| 10.01.2025 | 143,96 | 145,31 | 140,91 | 142,27 | -0,04% | 3.582.186,00 |
| 08.01.2025 | 140,00 | 142,76 | 138,94 | 142,33 | 0,47% | 2.691.945,00 |
| 07.01.2025 | 141,69 | 143,03 | 140,51 | 141,66 | 0,80% | 3.055.049,00 |
| 06.01.2025 | 142,32 | 144,51 | 139,71 | 140,53 | -1,55% | 3.666.346,00 |
| 03.01.2025 | 141,88 | 143,01 | 140,84 | 142,74 | 0,88% | 2.479.753,00 |
| 02.01.2025 | 140,16 | 142,41 | 139,55 | 141,49 | 1,43% | 2.544.581,00 |
| 31.12.2024 | 135,85 | 139,75 | 135,70 | 139,50 | 2,88% | 2.179.421,00 |
| 30.12.2024 | 135,84 | 137,16 | 134,52 | 135,60 | -0,05% | 2.008.025,00 |
| 27.12.2024 | 135,27 | 137,00 | 133,94 | 135,67 | 0,21% | 1.748.610,00 |
| 26.12.2024 | 135,10 | 135,80 | 134,01 | 135,39 | 0,03% | 1.530.097,00 |
| 24.12.2024 | 133,82 | 135,35 | 132,72 | 135,35 | 1,02% | 1.419.547,00 |
| 23.12.2024 | 133,30 | 134,54 | 131,88 | 133,98 | 0,45% | 3.429.291,00 |
| 20.12.2024 | 131,95 | 133,42 | 130,54 | 133,38 | 1,31% | 11.001.265,00 |
| 19.12.2024 | 135,79 | 136,81 | 130,71 | 131,65 | -2,52% | 3.711.665,00 |
| 18.12.2024 | 137,08 | 138,29 | 134,16 | 135,06 | -2,12% | 3.572.529,00 |
| 17.12.2024 | 137,17 | 140,11 | 136,43 | 137,99 | -0,14% | 3.879.551,00 |
| 16.12.2024 | 144,21 | 145,01 | 137,89 | 138,19 | -5,06% | 3.445.158,00 |
| 13.12.2024 | 145,68 | 146,44 | 144,35 | 145,56 | -0,49% | 2.009.367,00 |
| 12.12.2024 | 151,78 | 151,89 | 146,18 | 146,28 | -3,74% | 2.558.747,00 |
| 11.12.2024 | 151,09 | 153,17 | 149,61 | 151,97 | 0,60% | 2.784.381,00 |
| 10.12.2024 | 152,52 | 153,79 | 149,77 | 151,06 | -1,26% | 3.351.554,00 |
| 09.12.2024 | 151,67 | 155,75 | 151,52 | 152,98 | 1,35% | 2.423.602,00 |
| 06.12.2024 | 150,23 | 151,21 | 149,02 | 150,94 | 0,56% | 2.683.595,00 |
| 05.12.2024 | 150,68 | 151,50 | 148,13 | 150,10 | -0,20% | 2.136.417,00 |
| 04.12.2024 | 154,51 | 154,90 | 149,08 | 150,40 | -3,27% | 2.208.221,00 |
| 03.12.2024 | 157,74 | 159,10 | 155,30 | 155,49 | -1,22% | 2.029.607,00 |
| 02.12.2024 | 156,00 | 157,58 | 153,55 | 157,41 | 0,81% | 2.230.476,00 |
| 29.11.2024 | 155,80 | 156,55 | 154,23 | 156,15 | 0,51% | 965.499,00 |
| 27.11.2024 | 157,16 | 158,99 | 155,04 | 155,36 | -1,13% | 1.286.082,00 |
| 26.11.2024 | 156,84 | 157,95 | 155,83 | 157,14 | 0,41% | 2.019.540,00 |
| 25.11.2024 | 158,40 | 160,00 | 156,19 | 156,50 | -1,25% | 3.715.903,00 |
| 22.11.2024 | 159,29 | 160,66 | 158,07 | 158,48 | -0,56% | 1.401.133,00 |
| 20.11.2024 | 158,00 | 159,45 | 156,61 | 159,38 | 0,37% | 1.599.406,00 |
| 19.11.2024 | 158,92 | 161,10 | 157,96 | 158,80 | -0,70% | 1.628.910,00 |
| 18.11.2024 | 158,18 | 160,19 | 157,26 | 159,92 | 1,52% | 1.833.381,00 |
| 15.11.2024 | 157,25 | 160,01 | 156,01 | 157,52 | -0,39% | 1.931.330,00 |
| 14.11.2024 | 159,23 | 159,86 | 156,53 | 158,14 | -0,61% | 1.790.825,00 |
| 13.11.2024 | 156,01 | 159,20 | 154,10 | 159,11 | 2,51% | 2.194.186,00 |
| 12.11.2024 | 156,08 | 156,43 | 154,38 | 155,21 | -0,54% | 1.603.143,00 |
| 11.11.2024 | 154,00 | 156,14 | 152,65 | 156,06 | 1,50% | 1.862.101,00 |
| 08.11.2024 | 153,31 | 154,00 | 151,28 | 153,75 | -0,16% | 1.478.181,00 |
| 07.11.2024 | 155,20 | 155,70 | 152,39 | 154,00 | -0,81% | 1.755.057,00 |
| 06.11.2024 | 155,00 | 156,97 | 152,29 | 155,25 | 3,80% | 3.068.253,00 |