146,565$
0,60%
Echtzeit-Aktienkurs MARATHON PETROLEUM Corp
Bid:
Ask:
Aktienkurse zur MARATHON PETROLEUM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.483.365,00 |
| 28.03.2025 | 147,00 | 147,54 | 143,37 | 144,10 | -2,21% | 1.689.098,00 |
| 27.03.2025 | 149,40 | 149,70 | 146,83 | 147,35 | -1,64% | 1.579.095,00 |
| 26.03.2025 | 150,92 | 153,89 | 149,35 | 149,81 | 0,48% | 1.981.201,00 |
| 25.03.2025 | 149,58 | 151,36 | 148,41 | 149,09 | 0,28% | 3.562.062,00 |
| 24.03.2025 | 151,14 | 153,45 | 147,56 | 148,68 | -0,85% | 3.087.676,00 |
| 21.03.2025 | 151,09 | 152,05 | 147,84 | 149,96 | -1,31% | 6.814.264,00 |
| 20.03.2025 | 148,03 | 152,08 | 147,68 | 151,95 | 1,59% | 3.638.827,00 |
| 19.03.2025 | 146,51 | 150,61 | 145,75 | 149,57 | 2,45% | 3.591.362,00 |
| 18.03.2025 | 147,65 | 148,72 | 144,69 | 146,00 | -0,11% | 2.797.877,00 |
| 17.03.2025 | 141,69 | 147,10 | 141,65 | 146,16 | 3,55% | 2.324.027,00 |
| 14.03.2025 | 137,33 | 141,65 | 137,02 | 141,15 | 3,01% | 1.708.284,00 |
| 13.03.2025 | 137,28 | 140,00 | 135,71 | 137,02 | -0,07% | 1.885.377,00 |
| 12.03.2025 | 133,75 | 138,49 | 133,75 | 137,12 | 1,78% | 2.426.199,00 |
| 11.03.2025 | 137,52 | 138,27 | 133,73 | 134,72 | -1,13% | 2.750.643,00 |
| 10.03.2025 | 137,66 | 140,15 | 135,71 | 136,26 | -0,94% | 2.799.294,00 |
| 07.03.2025 | 137,87 | 141,16 | 136,91 | 137,55 | -0,01% | 2.832.650,00 |
| 06.03.2025 | 134,98 | 138,13 | 133,73 | 137,56 | 1,81% | 2.462.946,00 |
| 05.03.2025 | 140,00 | 140,97 | 132,80 | 135,12 | -5,26% | 4.745.227,00 |
| 04.03.2025 | 143,57 | 144,78 | 139,45 | 142,62 | -2,19% | 3.298.136,00 |
| 03.03.2025 | 151,50 | 152,75 | 144,55 | 145,82 | -2,90% | 2.714.547,00 |
| 28.02.2025 | 147,15 | 150,37 | 145,87 | 150,18 | 1,49% | 3.007.810,00 |
| 27.02.2025 | 146,84 | 149,66 | 145,90 | 147,98 | 1,15% | 2.422.056,00 |
| 26.02.2025 | 150,98 | 151,24 | 144,96 | 146,30 | -2,85% | 2.281.569,00 |
| 25.02.2025 | 153,41 | 154,66 | 149,31 | 150,59 | -1,38% | 2.435.705,00 |
| 24.02.2025 | 154,16 | 154,89 | 150,59 | 152,70 | -0,68% | 3.688.749,00 |
| 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 |