358,109$
0,49%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 345,40 | 357,20 | 344,00 | 356,37 | 2,33% | 2.232.907,00 |
| 12.08.2026 | 335,05 | 348,35 | 331,99 | 348,25 | 3,52% | 2.977.412,00 |
| 11.08.2026 | 319,00 | 336,45 | 318,00 | 336,42 | 5,03% | 3.183.067,00 |
| 10.08.2026 | 302,20 | 320,42 | 302,20 | 320,32 | 7,42% | 4.058.733,00 |
| 07.08.2026 | 295,00 | 301,49 | 290,36 | 298,20 | -0,35% | 2.300.277,00 |
| 06.08.2026 | 303,17 | 303,33 | 293,72 | 299,25 | 0,50% | 1.976.697,00 |
| 05.08.2026 | 314,50 | 315,50 | 297,37 | 297,75 | -4,75% | 2.778.931,00 |
| 04.08.2026 | 308,83 | 315,12 | 301,57 | 312,61 | 1,82% | 2.507.173,00 |
| 03.08.2026 | 311,12 | 317,72 | 305,84 | 307,03 | -2,98% | 2.105.267,00 |
| 31.07.2026 | 316,31 | 317,40 | 311,01 | 316,47 | 0,76% | 1.688.679,00 |
| 30.07.2026 | 304,90 | 316,53 | 304,90 | 314,08 | 1,74% | 1.963.978,00 |
| 29.07.2026 | 312,85 | 315,72 | 307,39 | 308,72 | 0,87% | 1.605.308,00 |
| 28.07.2026 | 313,19 | 315,00 | 305,95 | 306,05 | -2,02% | 1.827.596,00 |
| 27.07.2026 | 306,38 | 313,73 | 305,39 | 312,35 | 1,01% | 2.378.451,00 |
| 24.07.2026 | 311,70 | 316,49 | 308,68 | 309,24 | -0,97% | 2.000.765,00 |
| 23.07.2026 | 322,64 | 323,76 | 311,20 | 312,27 | -1,12% | 2.298.560,00 |
| 22.07.2026 | 326,67 | 326,92 | 315,68 | 315,82 | -1,23% | 2.589.742,00 |
| 21.07.2026 | 319,26 | 321,00 | 315,23 | 319,76 | 1,41% | 2.121.114,00 |
| 20.07.2026 | 312,95 | 319,36 | 312,95 | 315,31 | 0,87% | 1.589.626,00 |
| 17.07.2026 | 310,91 | 313,15 | 306,81 | 312,60 | 2,21% | 2.139.401,00 |
| 16.07.2026 | 301,99 | 308,42 | 301,01 | 305,85 | 2,23% | 1.871.320,00 |
| 15.07.2026 | 301,53 | 304,36 | 295,21 | 299,18 | -1,39% | 2.325.436,00 |
| 14.07.2026 | 300,00 | 303,69 | 296,72 | 303,40 | 2,20% | 2.266.011,00 |
| 13.07.2026 | 290,82 | 299,05 | 289,54 | 296,88 | 4,63% | 2.146.235,00 |
| 10.07.2026 | 286,32 | 287,15 | 277,55 | 283,74 | 0,16% | 1.932.683,00 |
| 09.07.2026 | 281,43 | 283,68 | 279,05 | 283,30 | 0,93% | 1.844.236,00 |
| 08.07.2026 | 271,63 | 281,25 | 270,00 | 280,68 | 5,39% | 2.467.740,00 |
| 07.07.2026 | 267,65 | 269,49 | 261,57 | 266,33 | -0,99% | 1.838.818,00 |
| 06.07.2026 | 266,52 | 272,35 | 265,38 | 268,99 | 0,99% | 1.720.369,00 |
| 02.07.2026 | 267,00 | 270,40 | 264,33 | 266,35 | 0,56% | 1.722.195,00 |
| 01.07.2026 | 257,46 | 264,96 | 255,01 | 264,87 | 3,60% | 1.872.056,00 |
| 30.06.2026 | 260,62 | 262,08 | 254,79 | 255,67 | -1,37% | 1.907.652,00 |
| 29.06.2026 | 256,61 | 265,83 | 256,36 | 259,22 | 2,03% | 2.393.247,00 |
| 26.06.2026 | 252,98 | 256,71 | 251,46 | 254,06 | 0,20% | 6.961.329,00 |
| 25.06.2026 | 244,89 | 253,73 | 244,61 | 253,56 | 2,86% | 1.807.156,00 |
| 24.06.2026 | 243,63 | 248,65 | 240,22 | 246,51 | -0,81% | 1.684.082,00 |
| 23.06.2026 | 245,28 | 249,67 | 244,47 | 248,52 | 0,50% | 1.501.616,00 |
| 22.06.2026 | 242,51 | 247,90 | 240,00 | 247,29 | 1,88% | 1.877.780,00 |
| 19.06.2026 | 246,80 | 246,82 | 242,49 | 242,74 | -0,07% | - |
| 18.06.2026 | 241,73 | 243,36 | 238,28 | 242,91 | -0,69% | 4.962.727,00 |
| 17.06.2026 | 249,81 | 250,52 | 244,14 | 244,61 | -2,34% | 2.381.235,00 |
| 16.06.2026 | 247,63 | 251,76 | 246,78 | 250,47 | -0,16% | 2.687.505,00 |
| 15.06.2026 | 253,75 | 255,96 | 248,68 | 250,86 | -4,83% | 3.457.029,00 |
| 12.06.2026 | 260,91 | 267,83 | 259,02 | 263,58 | 1,06% | 1.701.545,00 |
| 11.06.2026 | 268,00 | 269,77 | 260,06 | 260,81 | -0,94% | 2.072.697,00 |
| 10.06.2026 | 258,19 | 269,35 | 258,19 | 263,28 | 1,99% | 2.109.252,00 |
| 09.06.2026 | 264,35 | 266,44 | 256,53 | 258,15 | -3,01% | 3.233.561,00 |
| 08.06.2026 | 265,65 | 271,28 | 262,92 | 266,17 | 1,59% | 1.814.678,00 |
| 05.06.2026 | 265,29 | 269,66 | 261,90 | 262,01 | -1,89% | 2.160.705,00 |
| 04.06.2026 | 263,11 | 270,34 | 261,48 | 267,05 | -0,06% | 2.123.377,00 |
| 03.06.2026 | 265,58 | 272,46 | 263,13 | 267,21 | 1,58% | 2.333.788,00 |
| 02.06.2026 | 257,02 | 264,84 | 256,97 | 263,06 | 1,70% | 2.350.370,00 |
| 01.06.2026 | 252,68 | 260,97 | 251,50 | 258,66 | 3,98% | 2.426.906,00 |
| 29.05.2026 | 250,44 | 251,61 | 247,40 | 248,77 | -1,02% | 2.862.454,00 |
| 28.05.2026 | 249,89 | 253,74 | 249,03 | 251,33 | 1,73% | 2.826.342,00 |
| 27.05.2026 | 242,68 | 250,80 | 241,36 | 247,05 | -0,40% | 1.995.632,00 |
| 26.05.2026 | 251,86 | 258,26 | 248,02 | 248,05 | -2,59% | 2.404.770,00 |
| 22.05.2026 | 249,00 | 255,83 | 248,00 | 254,65 | 2,50% | 1.926.483,00 |
| 21.05.2026 | 261,15 | 262,05 | 248,00 | 248,43 | -3,85% | 2.623.975,00 |
| 20.05.2026 | 260,04 | 264,14 | 254,70 | 258,37 | -1,77% | 2.210.133,00 |
| 19.05.2026 | 260,83 | 263,50 | 256,65 | 263,02 | 1,34% | 1.770.656,00 |
| 18.05.2026 | 252,05 | 261,04 | 249,49 | 259,53 | 1,76% | 2.032.307,00 |
| 15.05.2026 | 252,23 | 255,40 | 250,64 | 255,03 | 2,50% | 2.156.867,00 |
| 14.05.2026 | 248,05 | 251,55 | 247,40 | 248,82 | -0,11% | 2.009.720,00 |
| 13.05.2026 | 253,38 | 254,94 | 245,51 | 249,09 | -1,15% | 4.157.711,00 |
| 12.05.2026 | 254,18 | 257,61 | 251,76 | 251,99 | -0,19% | 2.669.562,00 |
| 11.05.2026 | 248,85 | 252,50 | 247,76 | 252,48 | 3,11% | 2.429.065,00 |
| 08.05.2026 | 242,20 | 247,88 | 238,71 | 244,87 | 1,08% | 2.575.017,00 |
| 07.05.2026 | 241,76 | 242,27 | 234,14 | 242,26 | -1,43% | 2.458.113,00 |
| 06.05.2026 | 253,01 | 254,72 | 244,46 | 245,78 | -5,65% | 2.664.476,00 |
| 05.05.2026 | 256,00 | 261,61 | 251,89 | 260,51 | 3,16% | 2.500.233,00 |
| 04.05.2026 | 246,74 | 253,29 | 245,49 | 252,54 | 2,60% | 2.316.770,00 |
| 01.05.2026 | 248,00 | 250,00 | 241,01 | 246,15 | -0,86% | 1.841.853,00 |
| 30.04.2026 | 236,77 | 249,21 | 235,86 | 248,29 | 2,68% | 2.356.722,00 |
| 29.04.2026 | 235,93 | 245,30 | 235,34 | 241,81 | 3,96% | 2.686.002,00 |
| 28.04.2026 | 230,04 | 233,73 | 227,08 | 232,59 | 2,37% | 1.924.651,00 |
| 27.04.2026 | 225,11 | 230,76 | 224,10 | 227,21 | 1,37% | 1.883.174,00 |
| 24.04.2026 | 221,04 | 224,58 | 219,31 | 224,14 | 1,37% | 1.523.642,00 |
| 23.04.2026 | 223,53 | 224,16 | 220,35 | 221,10 | -0,44% | 2.249.374,00 |
| 22.04.2026 | 222,66 | 224,14 | 218,57 | 222,07 | 0,78% | 2.240.673,00 |
| 21.04.2026 | 215,87 | 220,79 | 213,06 | 220,35 | 2,91% | 1.466.612,00 |
| 20.04.2026 | 214,11 | 216,20 | 213,29 | 214,12 | 0,20% | 1.417.375,00 |
| 17.04.2026 | 217,25 | 220,08 | 210,64 | 213,69 | -5,55% | 3.800.321,00 |
| 16.04.2026 | 223,77 | 230,17 | 223,43 | 226,24 | 1,44% | 2.068.063,00 |
| 15.04.2026 | 222,45 | 225,84 | 220,57 | 223,03 | -0,40% | 1.528.043,00 |
| 14.04.2026 | 225,57 | 225,98 | 221,12 | 223,93 | -0,60% | 1.524.260,00 |
| 13.04.2026 | 225,00 | 228,38 | 221,65 | 225,29 | 1,20% | 2.039.711,00 |
| 10.04.2026 | 221,04 | 223,28 | 216,97 | 222,62 | -0,40% | 2.216.710,00 |
| 09.04.2026 | 231,25 | 234,45 | 218,88 | 223,52 | -3,65% | 2.865.043,00 |
| 08.04.2026 | 232,31 | 233,56 | 228,06 | 231,98 | -5,48% | 2.924.066,00 |
| 07.04.2026 | 242,01 | 247,07 | 241,33 | 245,42 | 1,67% | 1.975.993,00 |
| 06.04.2026 | 239,58 | 241,96 | 237,75 | 241,40 | -0,14% | 1.490.458,00 |
| 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% | 3.277.727,00 |
| 31.03.2026 | 245,50 | 251,12 | 239,56 | 244,18 | -0,40% | 3.033.808,00 |
| 30.03.2026 | 254,00 | 255,77 | 244,83 | 245,16 | -2,68% | 2.631.201,00 |
| 27.03.2026 | 247,33 | 252,83 | 245,87 | 251,91 | 1,45% | 2.449.748,00 |
| 26.03.2026 | 241,89 | 249,76 | 240,58 | 248,31 | 2,93% | 2.038.258,00 |
| 25.03.2026 | 242,50 | 246,48 | 239,37 | 241,25 | -1,09% | 2.259.908,00 |
| 24.03.2026 | 238,79 | 247,14 | 238,41 | 243,91 | 4,89% | 3.513.209,00 |