162,340$
0,01%
Echtzeit-Aktienkurs MARATHON PETROLEUM Corp
Bid:
Ask:
Aktienkurse zur MARATHON PETROLEUM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 162,50 | 163,47 | 161,53 | 162,34 | 0,01% | 1.830.776,00 |
| 14.08.2025 | 161,13 | 162,58 | 159,01 | 162,32 | 0,36% | 1.372.887,00 |
| 13.08.2025 | 158,80 | 161,83 | 158,00 | 161,73 | 1,65% | 2.053.693,00 |
| 12.08.2025 | 159,90 | 161,60 | 158,55 | 159,11 | 0,33% | 2.151.222,00 |
| 11.08.2025 | 162,00 | 162,83 | 158,08 | 158,59 | -1,40% | 1.771.900,00 |
| 08.08.2025 | 162,25 | 163,16 | 160,29 | 160,84 | -0,41% | 1.273.076,00 |
| 07.08.2025 | 163,74 | 165,00 | 161,44 | 161,51 | -0,57% | 1.587.361,00 |
| 06.08.2025 | 169,88 | 170,30 | 160,85 | 162,44 | -3,84% | 2.732.075,00 |
| 05.08.2025 | 169,59 | 170,09 | 165,49 | 168,92 | 0,57% | 1.899.870,00 |
| 04.08.2025 | 165,90 | 168,78 | 165,76 | 167,96 | 1,47% | 2.062.591,00 |
| 01.08.2025 | 167,80 | 168,00 | 164,77 | 165,53 | -2,74% | 1.379.280,00 |
| 31.07.2025 | 170,35 | 171,92 | 169,17 | 170,19 | -0,35% | 1.324.873,00 |
| 30.07.2025 | 174,02 | 174,02 | 169,45 | 170,78 | -2,65% | 1.481.842,00 |
| 29.07.2025 | 175,02 | 175,50 | 172,99 | 175,43 | 0,36% | 1.277.504,00 |
| 28.07.2025 | 172,38 | 174,96 | 171,87 | 174,80 | 1,88% | 1.038.736,00 |
| 25.07.2025 | 170,60 | 173,23 | 170,34 | 171,57 | 0,15% | 1.282.478,00 |
| 24.07.2025 | 174,77 | 176,57 | 170,12 | 171,31 | -3,51% | 2.605.185,00 |
| 23.07.2025 | 175,59 | 177,75 | 175,02 | 177,54 | 1,31% | 1.769.312,00 |
| 22.07.2025 | 174,81 | 176,87 | 174,44 | 175,25 | 0,21% | 1.399.961,00 |
| 21.07.2025 | 174,58 | 176,47 | 173,95 | 174,88 | 0,38% | 1.446.652,00 |
| 18.07.2025 | 176,50 | 178,33 | 174,21 | 174,21 | 0,02% | 2.617.682,00 |
| 17.07.2025 | 172,80 | 174,68 | 172,43 | 174,17 | 1,04% | 1.619.056,00 |
| 16.07.2025 | 176,17 | 177,15 | 171,48 | 172,37 | -1,85% | 2.572.165,00 |
| 15.07.2025 | 175,71 | 177,28 | 174,56 | 175,62 | -0,01% | 1.756.595,00 |
| 14.07.2025 | 177,89 | 178,60 | 173,99 | 175,63 | -2,35% | 2.716.337,00 |
| 11.07.2025 | 181,75 | 182,09 | 179,26 | 179,86 | -1,32% | 3.341.772,00 |
| 10.07.2025 | 179,27 | 183,10 | 177,58 | 182,26 | 1,67% | 3.739.771,00 |
| 09.07.2025 | 180,00 | 180,77 | 178,03 | 179,27 | -0,37% | 1.953.741,00 |
| 08.07.2025 | 176,47 | 180,56 | 176,47 | 179,93 | 1,97% | 2.420.353,00 |
| 07.07.2025 | 174,42 | 177,50 | 174,42 | 176,45 | 0,23% | 1.688.201,00 |
| 03.07.2025 | 173,28 | 176,87 | 173,00 | 176,05 | 0,91% | 1.135.939,00 |
| 02.07.2025 | 170,96 | 174,46 | 170,18 | 174,46 | 2,65% | 1.537.515,00 |
| 01.07.2025 | 166,36 | 171,48 | 165,62 | 169,95 | 2,31% | 1.944.508,00 |
| 30.06.2025 | 167,06 | 168,09 | 165,62 | 166,11 | -0,78% | 1.639.451,00 |
| 27.06.2025 | 166,74 | 167,84 | 164,50 | 167,41 | -0,07% | 8.217.575,00 |
| 26.06.2025 | 166,38 | 168,80 | 165,77 | 167,52 | 1,10% | 1.706.647,00 |
| 25.06.2025 | 165,41 | 167,19 | 164,50 | 165,69 | 0,24% | 1.994.900,00 |
| 24.06.2025 | 163,97 | 167,27 | 163,40 | 165,29 | -0,79% | 2.857.642,00 |
| 23.06.2025 | 170,00 | 170,71 | 165,73 | 166,61 | -1,48% | 3.326.403,00 |
| 20.06.2025 | 168,06 | 169,93 | 167,17 | 169,12 | 1,02% | 6.521.772,00 |
| 18.06.2025 | 169,53 | 171,34 | 167,28 | 167,42 | -1,56% | 2.593.734,00 |
| 17.06.2025 | 168,25 | 171,34 | 166,25 | 170,08 | 1,98% | 3.828.840,00 |
| 16.06.2025 | 166,01 | 167,77 | 163,62 | 166,78 | 0,38% | 2.879.012,00 |
| 13.06.2025 | 164,68 | 166,72 | 163,86 | 166,15 | 0,65% | 2.704.149,00 |
| 12.06.2025 | 162,60 | 165,16 | 161,66 | 165,07 | 0,25% | 1.625.552,00 |
| 11.06.2025 | 164,72 | 166,00 | 162,56 | 164,66 | 1,24% | 2.016.418,00 |
| 10.06.2025 | 161,49 | 164,56 | 161,49 | 162,64 | 1,48% | 1.959.316,00 |
| 09.06.2025 | 161,82 | 162,33 | 159,74 | 160,27 | 0,09% | 1.870.376,00 |
| 06.06.2025 | 158,63 | 161,56 | 158,55 | 160,12 | 1,21% | 1.341.180,00 |
| 05.06.2025 | 157,70 | 159,18 | 155,93 | 158,21 | 0,80% | 1.530.974,00 |
| 04.06.2025 | 161,91 | 162,79 | 156,81 | 156,95 | -3,10% | 2.576.340,00 |
| 03.06.2025 | 158,87 | 163,74 | 157,83 | 161,97 | 2,03% | 1.923.028,00 |
| 02.06.2025 | 163,84 | 163,91 | 156,02 | 158,75 | -1,24% | 2.954.515,00 |
| 30.05.2025 | 160,47 | 161,30 | 159,13 | 160,74 | 0,51% | 4.441.009,00 |
| 29.05.2025 | 159,25 | 160,07 | 156,36 | 159,92 | 0,83% | 1.959.043,00 |
| 28.05.2025 | 163,27 | 163,27 | 158,33 | 158,61 | -2,29% | 1.513.446,00 |
| 27.05.2025 | 160,42 | 163,20 | 158,95 | 162,33 | 2,02% | 2.472.764,00 |
| 23.05.2025 | 157,44 | 160,10 | 157,44 | 159,11 | 0,14% | 1.576.925,00 |
| 22.05.2025 | 156,09 | 160,58 | 154,65 | 158,89 | 1,40% | 2.363.097,00 |
| 21.05.2025 | 158,70 | 159,76 | 156,63 | 156,70 | -2,99% | 2.830.255,00 |
| 20.05.2025 | 161,80 | 163,34 | 161,14 | 161,53 | -0,46% | 1.420.281,00 |
| 19.05.2025 | 162,46 | 164,04 | 160,70 | 162,27 | -1,13% | 1.936.148,00 |
| 16.05.2025 | 165,50 | 165,70 | 162,84 | 164,12 | -0,71% | 2.834.451,00 |
| 15.05.2025 | 161,70 | 165,52 | 160,88 | 165,29 | 1,08% | 2.298.924,00 |
| 14.05.2025 | 161,68 | 164,54 | 161,16 | 163,52 | 0,42% | 2.288.266,00 |
| 13.05.2025 | 159,50 | 164,86 | 157,71 | 162,84 | 2,97% | 3.966.315,00 |
| 12.05.2025 | 158,96 | 161,39 | 156,21 | 158,14 | 4,80% | 3.418.712,00 |
| 09.05.2025 | 151,42 | 152,32 | 149,65 | 150,89 | 0,61% | 1.547.448,00 |
| 08.05.2025 | 145,46 | 151,75 | 145,28 | 149,97 | 3,65% | 2.638.657,00 |
| 07.05.2025 | 145,19 | 146,04 | 142,73 | 144,69 | 0,10% | 3.105.348,00 |
| 06.05.2025 | 144,02 | 146,35 | 141,91 | 144,55 | 0,85% | 3.295.222,00 |
| 05.05.2025 | 140,92 | 144,68 | 140,36 | 143,33 | 1,26% | 3.425.463,00 |
| 02.05.2025 | 139,50 | 142,17 | 137,30 | 141,55 | 2,78% | 1.943.368,00 |
| 01.05.2025 | 137,54 | 141,39 | 136,80 | 137,72 | 0,23% | 2.026.823,00 |
| 30.04.2025 | 135,56 | 138,00 | 133,00 | 137,41 | -0,65% | 2.548.124,00 |
| 29.04.2025 | 136,29 | 138,66 | 135,88 | 138,31 | 0,53% | 1.518.886,00 |
| 28.04.2025 | 137,16 | 138,38 | 135,99 | 137,58 | 0,10% | 1.864.860,00 |
| 25.04.2025 | 136,38 | 137,67 | 135,79 | 137,44 | -0,07% | 1.680.412,00 |
| 24.04.2025 | 135,00 | 138,26 | 134,04 | 137,54 | 2,41% | 3.026.908,00 |
| 23.04.2025 | 135,00 | 136,62 | 132,00 | 134,30 | 2,21% | 2.983.805,00 |
| 22.04.2025 | 128,84 | 132,18 | 128,21 | 131,39 | 3,69% | 1.730.748,00 |
| 21.04.2025 | 126,26 | 127,08 | 124,00 | 126,72 | -0,78% | 2.404.697,00 |
| 17.04.2025 | 125,60 | 128,93 | 125,60 | 127,72 | 2,94% | 2.387.715,00 |
| 16.04.2025 | 123,67 | 127,87 | 122,72 | 124,07 | 1,51% | 2.844.400,00 |
| 15.04.2025 | 124,37 | 125,79 | 121,69 | 122,23 | -2,10% | 2.405.850,00 |
| 14.04.2025 | 127,00 | 127,45 | 123,29 | 124,85 | 1,15% | 2.707.937,00 |
| 11.04.2025 | 121,33 | 123,80 | 117,74 | 123,43 | 1,56% | 2.888.878,00 |
| 10.04.2025 | 130,20 | 130,20 | 118,65 | 121,53 | -7,53% | 3.965.128,00 |
| 09.04.2025 | 115,61 | 133,10 | 115,42 | 131,42 | 10,86% | 5.590.029,00 |
| 08.04.2025 | 124,08 | 126,13 | 116,32 | 118,55 | -2,56% | 4.401.153,00 |
| 07.04.2025 | 117,20 | 128,41 | 115,10 | 121,66 | 0,49% | 4.838.987,00 |
| 04.04.2025 | 124,49 | 126,00 | 115,97 | 121,07 | -5,85% | 5.813.573,00 |
| 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 |