160,143$
1,22%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 159,12 | 161,56 | 158,55 | 160,12 | 1,21% | 1.351.716,00 |
| 05.06.2025 | 157,70 | 159,18 | 155,93 | 158,21 | 0,80% | 1.533.604,00 |
| 04.06.2025 | 161,91 | 162,79 | 156,81 | 156,95 | -3,10% | 2.582.218,00 |
| 03.06.2025 | 158,87 | 163,74 | 157,83 | 161,97 | 2,03% | 2.004.856,00 |
| 02.06.2025 | 163,84 | 163,91 | 156,02 | 158,75 | -1,24% | 2.960.513,00 |
| 30.05.2025 | 160,47 | 161,30 | 159,13 | 160,74 | 0,51% | 4.475.396,00 |
| 29.05.2025 | 159,25 | 160,07 | 156,36 | 159,92 | 0,83% | 1.961.172,00 |
| 28.05.2025 | 163,27 | 163,27 | 158,33 | 158,61 | -2,29% | 1.513.761,00 |
| 27.05.2025 | 160,42 | 163,20 | 158,95 | 162,33 | 2,02% | 2.480.118,00 |
| 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% | 2.365.372,00 |
| 21.05.2025 | 158,70 | 159,76 | 156,63 | 156,70 | -2,99% | 2.832.246,00 |
| 20.05.2025 | 161,80 | 163,34 | 161,14 | 161,53 | -0,46% | 1.431.726,00 |
| 19.05.2025 | 162,46 | 164,04 | 160,70 | 162,27 | -1,13% | 1.987.756,00 |
| 16.05.2025 | 165,70 | 165,70 | 162,84 | 164,12 | -0,71% | 2.836.148,00 |
| 15.05.2025 | 161,70 | 165,52 | 160,88 | 165,29 | 1,08% | 2.300.052,00 |
| 14.05.2025 | 161,68 | 164,54 | 161,16 | 163,52 | 0,42% | 2.291.227,00 |
| 13.05.2025 | 159,50 | 164,86 | 157,71 | 162,84 | 2,97% | 4.014.902,00 |
| 12.05.2025 | 158,96 | 161,39 | 156,21 | 158,14 | 4,80% | 3.419.190,00 |
| 09.05.2025 | 151,79 | 152,32 | 149,65 | 150,89 | 0,61% | 1.567.501,00 |
| 08.05.2025 | 145,46 | 151,75 | 145,28 | 149,97 | 3,65% | 2.643.939,00 |
| 07.05.2025 | 145,19 | 146,04 | 142,73 | 144,69 | 0,10% | 3.135.366,00 |
| 06.05.2025 | 144,02 | 146,35 | 141,91 | 144,55 | 0,85% | 3.304.165,00 |
| 05.05.2025 | 140,92 | 144,68 | 140,36 | 143,33 | 1,26% | 3.427.400,00 |
| 02.05.2025 | 139,85 | 142,17 | 137,30 | 141,55 | 2,78% | 1.944.833,00 |
| 01.05.2025 | 137,54 | 141,39 | 136,80 | 137,72 | 0,23% | 2.053.477,00 |
| 30.04.2025 | 135,65 | 138,00 | 133,00 | 137,41 | -0,65% | 2.549.276,00 |
| 29.04.2025 | 136,29 | 138,66 | 135,88 | 138,31 | 0,53% | 1.747.586,00 |
| 28.04.2025 | 137,16 | 138,38 | 135,99 | 137,58 | 0,10% | 1.868.397,00 |
| 25.04.2025 | 136,37 | 137,67 | 135,79 | 137,44 | -0,07% | 1.681.151,00 |
| 24.04.2025 | 135,00 | 138,26 | 134,04 | 137,54 | 2,41% | 3.061.566,00 |
| 23.04.2025 | 135,00 | 136,62 | 132,00 | 134,30 | 2,21% | 2.996.333,00 |
| 22.04.2025 | 128,84 | 132,18 | 128,21 | 131,39 | 3,69% | 1.736.236,00 |
| 21.04.2025 | 126,26 | 127,08 | 124,00 | 126,72 | -0,78% | 2.425.136,00 |
| 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% | 2.897.300,00 |
| 15.04.2025 | 124,37 | 125,79 | 121,69 | 122,23 | -2,10% | 2.416.189,00 |
| 14.04.2025 | 127,00 | 127,45 | 123,29 | 124,85 | 1,15% | 2.709.609,00 |
| 11.04.2025 | 120,74 | 123,80 | 117,74 | 123,43 | 1,56% | 2.901.225,00 |
| 10.04.2025 | 130,20 | 130,20 | 118,65 | 121,53 | -7,53% | 3.970.634,00 |
| 09.04.2025 | 115,61 | 133,10 | 115,42 | 131,42 | 10,86% | 5.604.411,00 |
| 08.04.2025 | 124,08 | 126,13 | 116,32 | 118,55 | -2,56% | 4.459.670,00 |
| 07.04.2025 | 117,20 | 128,41 | 115,10 | 121,66 | 0,49% | 4.922.844,00 |
| 04.04.2025 | 124,66 | 126,00 | 115,97 | 121,07 | -5,85% | 5.833.219,00 |
| 03.04.2025 | 140,00 | 140,68 | 127,69 | 128,59 | -13,06% | 5.076.207,00 |
| 02.04.2025 | 145,13 | 148,13 | 144,27 | 147,90 | 0,87% | 1.654.752,00 |
| 01.04.2025 | 146,17 | 146,95 | 142,04 | 146,63 | 0,65% | 1.898.805,00 |
| 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 |