254,650$
2,50%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 249,00 | 255,83 | 248,00 | 254,65 | 2,50% | 1.908.329,00 |
| 21.05.2026 | 261,15 | 262,05 | 248,00 | 248,43 | -3,85% | 2.622.691,00 |
| 20.05.2026 | 260,04 | 264,14 | 254,70 | 258,37 | -1,77% | 2.176.944,00 |
| 19.05.2026 | 260,83 | 263,50 | 256,65 | 263,02 | 1,34% | 1.749.547,00 |
| 18.05.2026 | 252,05 | 261,04 | 249,49 | 259,53 | 1,76% | 2.023.081,00 |
| 15.05.2026 | 252,23 | 255,40 | 250,64 | 255,03 | 2,50% | 2.123.193,00 |
| 14.05.2026 | 248,05 | 251,55 | 247,40 | 248,82 | -0,11% | 1.755.499,00 |
| 13.05.2026 | 253,38 | 254,94 | 245,51 | 249,09 | -1,15% | 3.642.749,00 |
| 12.05.2026 | 254,18 | 257,61 | 251,76 | 251,99 | -0,19% | 2.556.553,00 |
| 11.05.2026 | 248,85 | 252,50 | 247,76 | 252,48 | 3,11% | 2.258.041,00 |
| 08.05.2026 | 242,20 | 247,88 | 238,71 | 244,87 | 1,08% | 2.280.063,00 |
| 07.05.2026 | 241,76 | 242,27 | 234,14 | 242,26 | -1,43% | 2.277.196,00 |
| 06.05.2026 | 253,01 | 254,72 | 244,46 | 245,78 | -5,65% | 2.618.021,00 |
| 05.05.2026 | 256,00 | 261,61 | 251,89 | 260,51 | 3,16% | 2.469.522,00 |
| 04.05.2026 | 246,74 | 253,29 | 245,49 | 252,54 | 2,60% | 2.276.522,00 |
| 01.05.2026 | 248,00 | 250,00 | 241,01 | 246,15 | -0,86% | 1.839.677,00 |
| 30.04.2026 | 236,77 | 249,21 | 235,86 | 248,29 | 2,68% | 2.353.773,00 |
| 29.04.2026 | 235,93 | 245,30 | 235,34 | 241,81 | 3,96% | 2.631.641,00 |
| 28.04.2026 | 230,04 | 233,73 | 227,08 | 232,59 | 2,37% | 1.923.402,00 |
| 27.04.2026 | 225,11 | 230,76 | 224,10 | 227,21 | 1,37% | 1.826.326,00 |
| 24.04.2026 | 221,04 | 224,58 | 219,31 | 224,14 | 1,37% | 1.512.106,00 |
| 23.04.2026 | 223,53 | 224,16 | 220,35 | 221,10 | -0,44% | 2.248.907,00 |
| 22.04.2026 | 222,66 | 224,14 | 218,57 | 222,07 | 0,78% | 2.239.057,00 |
| 21.04.2026 | 215,87 | 220,79 | 213,06 | 220,35 | 2,91% | 1.463.342,00 |
| 20.04.2026 | 214,11 | 216,20 | 213,29 | 214,12 | 0,20% | 1.353.786,00 |
| 17.04.2026 | 217,25 | 220,08 | 210,64 | 213,69 | -5,55% | 3.791.212,00 |
| 16.04.2026 | 223,77 | 230,17 | 223,43 | 226,24 | 1,44% | 2.066.443,00 |
| 15.04.2026 | 222,45 | 225,84 | 220,57 | 223,03 | -0,40% | 1.525.102,00 |
| 14.04.2026 | 225,57 | 225,98 | 221,12 | 223,93 | -0,60% | 1.522.722,00 |
| 13.04.2026 | 225,00 | 228,38 | 221,65 | 225,29 | 1,20% | 1.974.483,00 |
| 10.04.2026 | 221,04 | 223,28 | 216,97 | 222,62 | -0,40% | 2.153.776,00 |
| 09.04.2026 | 231,25 | 234,45 | 218,88 | 223,52 | -3,65% | 2.860.017,00 |
| 08.04.2026 | 232,31 | 233,56 | 228,06 | 231,98 | -5,48% | 2.852.495,00 |
| 07.04.2026 | 242,01 | 247,07 | 241,33 | 245,42 | 1,67% | 1.963.467,00 |
| 06.04.2026 | 239,58 | 241,96 | 237,75 | 241,40 | -0,14% | 1.421.241,00 |
| 02.04.2026 | 245,00 | 247,73 | 238,79 | 241,73 | 1,50% | 1.842.716,00 |
| 01.04.2026 | 240,67 | 243,00 | 233,17 | 238,16 | -2,47% | 3.262.256,00 |
| 31.03.2026 | 245,50 | 251,12 | 239,56 | 244,18 | -0,40% | 3.019.398,00 |
| 30.03.2026 | 254,00 | 255,77 | 244,83 | 245,16 | -2,68% | 2.579.585,00 |
| 27.03.2026 | 247,33 | 252,83 | 245,87 | 251,91 | 1,45% | 2.402.524,00 |
| 26.03.2026 | 241,89 | 249,76 | 240,58 | 248,31 | 2,93% | 2.013.193,00 |
| 25.03.2026 | 242,50 | 246,48 | 239,37 | 241,25 | -1,09% | 2.227.604,00 |
| 24.03.2026 | 238,79 | 247,14 | 238,41 | 243,91 | 4,89% | 3.507.291,00 |
| 23.03.2026 | 227,12 | 237,10 | 225,92 | 232,53 | 0,00% | 2.890.005,00 |
| 20.03.2026 | 238,13 | 238,13 | 232,31 | 232,53 | -1,38% | 6.173.370,00 |
| 19.03.2026 | 237,81 | 242,98 | 234,71 | 235,78 | -0,19% | 4.207.215,00 |
| 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 | 1,28% | 1.899.867,00 |
| 23.02.2026 | 196,38 | 199,75 | 190,44 | 192,82 | -2,00% | 2.177.741,00 |
| 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 |