153,749$
-2,86%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 157,32 | 158,38 | 153,49 | 153,74 | -2,86% | 1.996.323,00 |
| 20.02.2025 | 156,50 | 159,04 | 155,00 | 158,27 | 1,04% | 2.464.682,00 |
| 19.02.2025 | 158,31 | 159,47 | 156,33 | 156,64 | -1,50% | 2.549.755,00 |
| 18.02.2025 | 156,00 | 160,45 | 155,95 | 159,03 | 0,76% | 2.859.136,00 |
| 17.02.2025 | 158,54 | 158,58 | 157,69 | 157,84 | 1,14% | - |
| 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% | 3.179.247,00 |
| 12.02.2025 | 154,82 | 155,11 | 149,16 | 149,21 | -3,92% | 2.510.544,00 |
| 11.02.2025 | 155,11 | 157,03 | 152,14 | 155,30 | 0,99% | 3.666.944,00 |
| 10.02.2025 | 151,71 | 155,67 | 151,40 | 153,78 | 2,44% | 2.221.276,00 |
| 07.02.2025 | 152,60 | 152,69 | 150,03 | 150,12 | -1,19% | 2.377.528,00 |
| 06.02.2025 | 158,00 | 158,99 | 150,79 | 151,93 | -3,42% | 2.389.162,00 |
| 05.02.2025 | 156,62 | 158,48 | 154,76 | 157,31 | 0,25% | 3.314.068,00 |
| 04.02.2025 | 146,63 | 157,45 | 145,00 | 156,91 | 6,74% | 5.832.782,00 |
| 03.02.2025 | 145,00 | 148,61 | 143,11 | 147,00 | 0,89% | 3.176.089,00 |
| 31.01.2025 | 150,18 | 150,18 | 145,23 | 145,71 | -2,83% | 2.721.088,00 |
| 30.01.2025 | 154,93 | 155,05 | 148,35 | 149,96 | -0,94% | 2.084.474,00 |
| 29.01.2025 | 150,50 | 153,09 | 150,07 | 151,39 | 0,50% | 1.785.432,00 |
| 28.01.2025 | 152,50 | 153,05 | 149,20 | 150,64 | -1,28% | 2.204.692,00 |
| 27.01.2025 | 153,18 | 154,85 | 150,90 | 152,60 | 0,65% | 2.291.902,00 |
| 24.01.2025 | 153,87 | 155,72 | 151,18 | 151,61 | -1,75% | 4.319.391,00 |
| 23.01.2025 | 148,79 | 154,43 | 148,71 | 154,31 | 4,54% | 2.949.561,00 |
| 22.01.2025 | 149,31 | 150,59 | 147,42 | 147,61 | -2,13% | 3.310.183,00 |
| 21.01.2025 | 152,25 | 152,69 | 149,47 | 150,82 | -1,23% | 2.669.412,00 |
| 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% | 1.862.238,00 |
| 15.01.2025 | 150,56 | 153,13 | 150,44 | 151,95 | 1,69% | 2.456.265,00 |
| 14.01.2025 | 146,07 | 150,14 | 144,85 | 149,42 | 1,82% | 2.511.227,00 |
| 13.01.2025 | 142,99 | 151,26 | 142,78 | 146,75 | 3,15% | 3.673.313,00 |
| 10.01.2025 | 143,96 | 145,31 | 140,91 | 142,27 | -0,04% | 3.593.076,00 |
| 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% | 3.064.944,00 |
| 06.01.2025 | 142,32 | 144,51 | 139,71 | 140,53 | -1,55% | 3.757.679,00 |
| 03.01.2025 | 141,88 | 143,01 | 140,84 | 142,74 | 0,88% | 2.531.130,00 |
| 02.01.2025 | 140,16 | 142,41 | 139,55 | 141,49 | 1,43% | 2.586.798,00 |
| 31.12.2024 | 135,85 | 139,75 | 135,70 | 139,50 | 2,88% | 2.179.421,00 |
| 30.12.2024 | 135,57 | 137,16 | 134,52 | 135,60 | -0,05% | 2.010.943,00 |
| 27.12.2024 | 135,19 | 137,00 | 133,94 | 135,67 | 0,21% | 1.770.112,00 |
| 26.12.2024 | 135,10 | 135,80 | 134,01 | 135,39 | 0,03% | 1.566.545,00 |
| 24.12.2024 | 133,82 | 135,35 | 132,72 | 135,35 | 1,02% | 1.419.547,00 |
| 23.12.2024 | 133,60 | 134,54 | 131,88 | 133,98 | 0,45% | 3.509.363,00 |
| 20.12.2024 | 132,00 | 133,42 | 130,54 | 133,38 | 1,31% | 11.493.714,00 |
| 19.12.2024 | 135,79 | 136,81 | 130,71 | 131,65 | -2,52% | 3.897.329,00 |
| 18.12.2024 | 137,08 | 138,29 | 134,16 | 135,06 | -2,12% | 3.959.547,00 |
| 17.12.2024 | 137,17 | 140,11 | 136,43 | 137,99 | -0,14% | 4.076.676,00 |
| 16.12.2024 | 144,21 | 145,01 | 137,89 | 138,19 | -5,06% | 3.518.542,00 |
| 13.12.2024 | 145,98 | 146,44 | 144,35 | 145,56 | -0,49% | 2.014.740,00 |
| 12.12.2024 | 151,78 | 151,89 | 146,18 | 146,28 | -3,74% | 2.723.225,00 |
| 11.12.2024 | 151,09 | 153,17 | 149,61 | 151,97 | 0,60% | 2.796.187,00 |
| 10.12.2024 | 152,52 | 153,79 | 149,77 | 151,06 | -1,26% | 3.431.484,00 |
| 09.12.2024 | 151,67 | 155,75 | 151,52 | 152,98 | 1,35% | 2.527.970,00 |
| 06.12.2024 | 150,27 | 151,21 | 149,02 | 150,94 | 0,56% | 2.684.444,00 |
| 05.12.2024 | 150,68 | 151,50 | 148,13 | 150,10 | -0,20% | 2.199.233,00 |
| 04.12.2024 | 154,51 | 154,90 | 149,08 | 150,40 | -3,27% | 2.240.921,00 |
| 03.12.2024 | 157,74 | 159,10 | 155,30 | 155,49 | -1,22% | 2.035.763,00 |
| 02.12.2024 | 156,00 | 157,58 | 153,55 | 157,41 | 0,81% | 2.267.112,00 |
| 29.11.2024 | 155,72 | 156,55 | 154,23 | 156,15 | 0,51% | 965.504,00 |
| 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% | 2.072.299,00 |
| 25.11.2024 | 158,40 | 160,00 | 156,19 | 156,50 | -1,25% | 3.721.225,00 |
| 22.11.2024 | 159,34 | 160,66 | 158,07 | 158,48 | -0,51% | 1.421.230,00 |
| 21.11.2024 | 160,31 | 161,61 | 158,46 | 159,29 | -0,06% | 1.464.770,00 |
| 20.11.2024 | 158,00 | 159,45 | 156,61 | 159,38 | 0,37% | 1.606.792,00 |
| 19.11.2024 | 158,92 | 161,10 | 157,96 | 158,80 | -0,70% | 1.637.077,00 |
| 18.11.2024 | 158,18 | 160,19 | 157,26 | 159,92 | 1,52% | 2.099.671,00 |
| 15.11.2024 | 156,01 | 160,01 | 156,01 | 157,52 | -0,39% | 2.258.883,00 |
| 14.11.2024 | 159,23 | 159,86 | 156,53 | 158,14 | -0,61% | 1.863.206,00 |
| 13.11.2024 | 156,01 | 159,20 | 154,10 | 159,11 | 2,51% | 2.448.115,00 |
| 12.11.2024 | 156,08 | 156,43 | 154,38 | 155,21 | -0,54% | 1.785.629,00 |
| 11.11.2024 | 154,00 | 156,14 | 152,65 | 156,06 | 1,50% | 1.992.444,00 |
| 08.11.2024 | 153,31 | 154,00 | 151,28 | 153,75 | -0,16% | 1.718.368,00 |
| 07.11.2024 | 155,20 | 155,70 | 152,39 | 154,00 | -0,81% | 1.772.064,00 |
| 06.11.2024 | 155,00 | 156,97 | 152,29 | 155,25 | 3,80% | 3.094.237,00 |
| 05.11.2024 | 152,36 | 152,40 | 146,49 | 149,56 | 3,19% | 4.008.716,00 |
| 04.11.2024 | 143,72 | 146,38 | 143,40 | 144,94 | 1,26% | 2.373.510,00 |
| 01.11.2024 | 146,40 | 147,48 | 142,84 | 143,13 | -1,61% | 2.149.700,00 |
| 31.10.2024 | 145,97 | 146,63 | 144,69 | 145,47 | 0,49% | 2.316.216,00 |
| 30.10.2024 | 145,23 | 146,44 | 144,27 | 144,76 | -0,36% | 2.541.191,00 |
| 29.10.2024 | 150,58 | 150,67 | 144,90 | 145,28 | -3,83% | 2.827.885,00 |
| 28.10.2024 | 150,00 | 151,54 | 148,29 | 151,07 | -0,85% | 3.899.330,00 |
| 25.10.2024 | 154,28 | 154,61 | 151,93 | 152,36 | -0,34% | 1.046.293,00 |
| 24.10.2024 | 154,50 | 154,72 | 151,86 | 152,88 | -0,57% | 1.550.664,00 |
| 23.10.2024 | 157,00 | 158,63 | 152,38 | 153,76 | -2,83% | 3.439.062,00 |
| 22.10.2024 | 157,50 | 158,57 | 156,75 | 158,24 | 0,85% | 1.867.192,00 |
| 21.10.2024 | 158,79 | 159,04 | 156,16 | 156,91 | -0,88% | 2.203.808,00 |
| 18.10.2024 | 158,20 | 159,22 | 156,95 | 158,30 | -0,01% | 2.214.886,00 |
| 17.10.2024 | 158,42 | 159,78 | 157,25 | 158,31 | 0,26% | 2.409.107,00 |
| 16.10.2024 | 157,43 | 158,80 | 157,01 | 157,90 | 0,56% | 1.504.950,00 |
| 15.10.2024 | 157,94 | 159,80 | 156,81 | 157,02 | -3,37% | 2.557.761,00 |
| 14.10.2024 | 163,33 | 163,87 | 162,05 | 162,50 | -1,07% | 2.086.132,00 |
| 11.10.2024 | 164,01 | 166,85 | 163,40 | 164,26 | -0,36% | 1.839.445,00 |
| 10.10.2024 | 162,58 | 167,23 | 161,95 | 164,85 | 1,38% | 1.990.190,00 |
| 09.10.2024 | 159,00 | 163,43 | 158,40 | 162,61 | 1,64% | 2.243.382,00 |
| 08.10.2024 | 170,77 | 171,02 | 157,15 | 159,99 | -7,66% | 5.060.638,00 |
| 07.10.2024 | 171,22 | 174,46 | 170,92 | 173,27 | 0,75% | 2.201.327,00 |
| 04.10.2024 | 176,71 | 177,64 | 170,28 | 171,98 | -1,64% | 2.241.691,00 |
| 03.10.2024 | 165,79 | 175,63 | 164,47 | 174,84 | 5,72% | 3.325.776,00 |
| 02.10.2024 | 166,39 | 166,87 | 162,44 | 165,38 | -0,27% | 2.847.062,00 |
| 01.10.2024 | 160,70 | 166,88 | 160,61 | 165,82 | 1,79% | 2.556.550,00 |
| 30.09.2024 | 162,73 | 164,20 | 161,25 | 162,91 | -0,45% | 2.312.963,00 |