190,003$
0,30%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 193,26 | 194,00 | 188,46 | 189,43 | -1,70% | 2.415.909,00 |
| 02.12.2025 | 194,60 | 194,68 | 189,77 | 192,70 | -1,75% | 1.911.660,00 |
| 01.12.2025 | 195,00 | 198,16 | 194,12 | 196,14 | 1,24% | 1.703.723,00 |
| 28.11.2025 | 193,08 | 196,00 | 192,94 | 193,73 | 1,04% | 1.020.932,00 |
| 26.11.2025 | 189,99 | 193,50 | 189,75 | 191,74 | 0,92% | 1.253.617,00 |
| 25.11.2025 | 189,45 | 191,20 | 187,14 | 190,00 | -0,09% | 1.594.435,00 |
| 24.11.2025 | 189,76 | 191,76 | 186,45 | 190,18 | -0,23% | 2.533.407,00 |
| 21.11.2025 | 187,89 | 192,07 | 186,56 | 190,62 | 1,46% | 1.914.473,00 |
| 20.11.2025 | 196,08 | 197,96 | 187,41 | 187,87 | -3,91% | 2.983.889,00 |
| 19.11.2025 | 195,00 | 196,20 | 190,49 | 195,52 | -2,05% | 2.076.823,00 |
| 18.11.2025 | 195,57 | 199,66 | 195,00 | 199,61 | 1,86% | 1.545.573,00 |
| 17.11.2025 | 198,48 | 199,37 | 195,30 | 195,97 | -2,01% | 1.984.010,00 |
| 14.11.2025 | 196,64 | 202,30 | 195,36 | 199,98 | 2,78% | 1.714.728,00 |
| 13.11.2025 | 197,60 | 199,40 | 193,71 | 194,58 | -1,18% | 2.218.083,00 |
| 12.11.2025 | 199,38 | 202,25 | 196,35 | 196,90 | -1,61% | 2.506.234,00 |
| 11.11.2025 | 197,80 | 201,72 | 197,42 | 200,13 | 1,92% | 2.132.877,00 |
| 10.11.2025 | 194,16 | 198,76 | 191,55 | 196,36 | 1,34% | 2.269.126,00 |
| 07.11.2025 | 194,10 | 197,07 | 191,57 | 193,76 | 0,54% | 2.174.192,00 |
| 06.11.2025 | 187,66 | 195,93 | 187,62 | 192,72 | 3,51% | 3.079.281,00 |
| 05.11.2025 | 184,78 | 189,66 | 184,01 | 186,18 | 1,31% | 2.092.865,00 |
| 04.11.2025 | 180,75 | 187,24 | 175,00 | 183,78 | -6,13% | 5.838.713,00 |
| 03.11.2025 | 194,69 | 196,52 | 193,46 | 195,79 | 0,45% | 1.443.245,00 |
| 31.10.2025 | 196,20 | 196,50 | 193,33 | 194,91 | -0,37% | 1.538.966,00 |
| 30.10.2025 | 196,44 | 200,65 | 195,49 | 195,63 | -0,06% | 1.697.231,00 |
| 29.10.2025 | 191,57 | 197,46 | 190,32 | 195,75 | 1,84% | 1.624.593,00 |
| 28.10.2025 | 194,63 | 196,14 | 191,95 | 192,21 | -2,05% | 1.170.993,00 |
| 27.10.2025 | 196,72 | 197,56 | 194,34 | 196,23 | 0,01% | 2.622.610,00 |
| 24.10.2025 | 196,89 | 198,79 | 195,97 | 196,22 | 0,13% | 1.233.261,00 |
| 23.10.2025 | 191,02 | 197,17 | 190,56 | 195,96 | 3,93% | 1.931.394,00 |
| 22.10.2025 | 184,07 | 188,82 | 181,79 | 188,54 | 3,10% | 1.710.115,00 |
| 21.10.2025 | 186,11 | 186,70 | 182,61 | 182,87 | -1,83% | 1.282.408,00 |
| 20.10.2025 | 184,93 | 187,30 | 184,68 | 186,27 | 1,15% | 957.927,00 |
| 17.10.2025 | 181,79 | 185,23 | 181,79 | 184,15 | 1,66% | - |
| 16.10.2025 | 184,92 | 185,30 | 180,32 | 181,15 | -1,46% | 1.193.009,00 |
| 15.10.2025 | 184,65 | 185,41 | 181,91 | 183,83 | 0,39% | 1.882.647,00 |
| 14.10.2025 | 181,41 | 186,09 | 181,25 | 183,12 | -0,15% | 1.389.673,00 |
| 13.10.2025 | 183,75 | 185,09 | 182,37 | 183,40 | 1,39% | 1.095.515,00 |
| 10.10.2025 | 186,00 | 187,68 | 180,72 | 180,89 | -3,56% | 1.678.432,00 |
| 09.10.2025 | 189,72 | 190,89 | 186,63 | 187,56 | -0,61% | 1.284.034,00 |
| 08.10.2025 | 191,00 | 191,16 | 188,02 | 188,71 | -1,48% | 2.416.746,00 |
| 07.10.2025 | 192,72 | 193,49 | 187,80 | 191,54 | -1,02% | 1.352.292,00 |
| 06.10.2025 | 193,62 | 197,10 | 193,19 | 193,52 | 0,20% | 1.013.228,00 |
| 03.10.2025 | 195,25 | 198,75 | 193,14 | 193,14 | 0,47% | 1.968.743,00 |
| 02.10.2025 | 191,03 | 192,94 | 189,42 | 192,24 | -0,04% | 1.642.839,00 |
| 01.10.2025 | 192,09 | 193,48 | 191,08 | 192,31 | -0,22% | 1.265.196,00 |
| 30.09.2025 | 194,78 | 195,64 | 191,29 | 192,74 | -1,90% | 1.532.154,00 |
| 29.09.2025 | 198,33 | 198,44 | 194,50 | 196,47 | -1,12% | 1.402.212,00 |
| 26.09.2025 | 198,00 | 201,61 | 197,07 | 198,69 | 1,15% | 2.042.793,00 |
| 25.09.2025 | 193,10 | 196,70 | 192,08 | 196,44 | 1,73% | 1.811.431,00 |
| 24.09.2025 | 191,51 | 194,92 | 191,00 | 193,10 | 1,17% | 1.526.773,00 |
| 23.09.2025 | 187,74 | 192,61 | 187,17 | 190,87 | 1,93% | 1.787.467,00 |
| 22.09.2025 | 185,58 | 188,70 | 185,25 | 187,25 | 0,97% | 1.783.239,00 |
| 19.09.2025 | 185,30 | 185,73 | 182,86 | 185,46 | 0,23% | 6.246.901,00 |
| 18.09.2025 | 186,00 | 186,00 | 182,03 | 185,03 | 0,19% | 1.570.757,00 |
| 17.09.2025 | 182,82 | 186,08 | 182,05 | 184,68 | 0,92% | 1.885.830,00 |
| 16.09.2025 | 181,28 | 184,53 | 180,00 | 182,99 | 1,70% | 2.250.063,00 |
| 15.09.2025 | 180,11 | 181,94 | 178,88 | 179,94 | -0,19% | 1.765.485,00 |
| 12.09.2025 | 183,00 | 183,54 | 179,83 | 180,28 | -1,11% | 1.500.305,00 |
| 11.09.2025 | 182,28 | 183,74 | 180,66 | 182,31 | 0,34% | 1.265.815,00 |
| 10.09.2025 | 183,00 | 184,78 | 177,42 | 181,69 | -0,81% | 1.800.282,00 |
| 09.09.2025 | 182,39 | 186,28 | 178,48 | 183,18 | 1,10% | 2.307.706,00 |
| 08.09.2025 | 179,93 | 181,24 | 176,89 | 181,19 | 0,50% | 2.006.803,00 |
| 05.09.2025 | 178,50 | 180,48 | 177,05 | 180,28 | 0,73% | 1.696.279,00 |
| 04.09.2025 | 179,66 | 180,13 | 178,16 | 178,98 | -0,01% | 1.494.012,00 |
| 03.09.2025 | 180,00 | 183,50 | 177,35 | 179,00 | -0,64% | 1.751.373,00 |
| 02.09.2025 | 178,86 | 180,24 | 177,90 | 180,15 | 0,24% | 2.245.614,00 |
| 29.08.2025 | 179,78 | 181,43 | 178,19 | 179,71 | 0,23% | 1.753.840,00 |
| 28.08.2025 | 178,38 | 179,33 | 175,46 | 179,30 | 0,79% | 1.844.100,00 |
| 27.08.2025 | 173,25 | 178,55 | 173,06 | 177,89 | 2,52% | 1.820.563,00 |
| 26.08.2025 | 170,99 | 173,57 | 170,23 | 173,51 | 0,77% | 3.153.896,00 |
| 25.08.2025 | 170,72 | 172,80 | 170,31 | 172,18 | 0,76% | 1.477.305,00 |
| 22.08.2025 | 165,71 | 171,08 | 165,08 | 170,88 | 3,60% | 1.734.072,00 |
| 21.08.2025 | 165,01 | 166,08 | 163,10 | 164,94 | -0,53% | 1.299.678,00 |
| 20.08.2025 | 163,95 | 166,66 | 163,37 | 165,82 | 0,88% | 1.540.075,00 |
| 19.08.2025 | 162,36 | 165,35 | 161,80 | 164,38 | 1,05% | 2.155.341,00 |
| 18.08.2025 | 161,24 | 162,95 | 160,87 | 162,67 | 0,20% | 1.487.787,00 |
| 15.08.2025 | 162,48 | 163,47 | 161,53 | 162,34 | 0,01% | 1.831.457,00 |
| 14.08.2025 | 160,66 | 162,58 | 159,01 | 162,32 | 0,36% | 1.373.247,00 |
| 13.08.2025 | 159,00 | 161,83 | 158,00 | 161,73 | 1,65% | 2.071.968,00 |
| 12.08.2025 | 160,00 | 161,62 | 158,55 | 159,11 | 0,33% | 2.291.850,00 |
| 11.08.2025 | 162,47 | 162,83 | 158,08 | 158,59 | -1,40% | 1.784.184,00 |
| 08.08.2025 | 162,22 | 163,16 | 160,29 | 160,84 | -0,41% | 1.278.171,00 |
| 07.08.2025 | 164,27 | 165,00 | 161,44 | 161,51 | -0,57% | 1.587.808,00 |
| 06.08.2025 | 169,67 | 170,30 | 160,85 | 162,44 | -3,84% | 2.755.537,00 |
| 05.08.2025 | 169,47 | 170,09 | 165,49 | 168,92 | 0,57% | 1.923.410,00 |
| 04.08.2025 | 166,40 | 168,78 | 165,76 | 167,96 | 1,47% | 2.068.509,00 |
| 01.08.2025 | 167,80 | 168,00 | 164,77 | 165,53 | -2,74% | 1.385.321,00 |
| 31.07.2025 | 170,33 | 171,92 | 169,17 | 170,19 | -0,35% | 1.340.662,00 |
| 30.07.2025 | 173,81 | 174,02 | 169,45 | 170,78 | -2,65% | 1.494.576,00 |
| 29.07.2025 | 175,25 | 175,50 | 172,99 | 175,43 | 0,36% | 1.296.340,00 |
| 28.07.2025 | 172,70 | 174,96 | 171,87 | 174,80 | 1,88% | 1.100.399,00 |
| 25.07.2025 | 172,07 | 173,23 | 170,34 | 171,57 | 0,15% | 1.287.759,00 |
| 24.07.2025 | 174,99 | 176,57 | 170,12 | 171,31 | -3,51% | 2.607.379,00 |
| 23.07.2025 | 175,76 | 177,75 | 175,02 | 177,54 | 1,31% | 1.798.292,00 |
| 22.07.2025 | 174,81 | 176,87 | 174,44 | 175,25 | 0,21% | 1.431.346,00 |
| 21.07.2025 | 174,99 | 176,47 | 173,95 | 174,88 | 0,38% | 1.458.156,00 |
| 18.07.2025 | 176,65 | 178,33 | 174,21 | 174,21 | 0,02% | 2.623.699,00 |
| 17.07.2025 | 172,86 | 174,68 | 172,43 | 174,17 | 1,04% | 1.619.726,00 |
| 16.07.2025 | 176,40 | 177,15 | 171,48 | 172,37 | -1,85% | 2.585.081,00 |
| 15.07.2025 | 175,86 | 177,28 | 174,56 | 175,62 | -0,01% | 1.784.954,00 |