376,822$
-4,04%
Echtzeit-Aktienkurs MARATHON PETROLEUM Corp
Bid:
Ask:
Aktienkurse zur MARATHON PETROLEUM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 393,16 | 398,41 | 376,47 | 377,32 | -3,91% | 3.224.565,00 |
| 04.11.2026 | 417,90 | 420,00 | 379,10 | 392,68 | -8,11% | 4.037.313,00 |
| 03.11.2026 | 430,00 | 435,00 | 414,06 | 427,34 | -0,71% | 2.786.205,00 |
| 02.11.2026 | 437,72 | 445,37 | 428,72 | 430,39 | -3,22% | 2.868.674,00 |
| 30.10.2026 | 435,00 | 446,06 | 433,87 | 444,73 | 2,83% | 2.084.613,00 |
| 29.10.2026 | 446,20 | 447,00 | 419,28 | 432,51 | -1,87% | 2.401.913,00 |
| 28.10.2026 | 438,97 | 444,45 | 433,58 | 440,77 | 1,10% | 2.544.623,00 |
| 27.10.2026 | 466,66 | 468,85 | 434,23 | 435,98 | -7,36% | 2.946.240,00 |
| 26.10.2026 | 457,43 | 478,36 | 457,17 | 470,64 | 2,94% | 1.455.894,00 |
| 23.10.2026 | 463,40 | 465,55 | 454,19 | 457,22 | -0,45% | 1.461.704,00 |
| 22.10.2026 | 473,00 | 473,06 | 448,38 | 459,28 | -1,86% | 2.596.816,00 |
| 21.10.2026 | 473,17 | 478,94 | 458,69 | 467,98 | -1,49% | 2.207.663,00 |
| 20.10.2026 | 472,01 | 476,98 | 464,00 | 475,04 | 0,28% | 1.917.527,00 |
| 19.10.2026 | 478,00 | 493,98 | 470,68 | 473,69 | -0,92% | 1.926.672,00 |
| 16.10.2026 | 480,61 | 484,25 | 470,56 | 478,07 | 0,24% | 1.801.775,00 |
| 15.10.2026 | 481,20 | 481,55 | 469,07 | 476,92 | -1,65% | 2.082.554,00 |
| 14.10.2026 | 480,00 | 485,22 | 473,56 | 484,92 | 1,66% | 1.635.297,00 |
| 13.10.2026 | 464,00 | 477,73 | 462,41 | 476,98 | 3,96% | 1.645.574,00 |
| 12.10.2026 | 461,86 | 468,42 | 454,51 | 458,81 | 0,83% | 1.519.925,00 |
| 09.10.2026 | 461,04 | 470,00 | 450,38 | 455,03 | -1,79% | 1.967.872,00 |
| 08.10.2026 | 449,45 | 467,85 | 447,59 | 463,34 | 4,77% | 2.751.116,00 |
| 07.10.2026 | 435,58 | 444,99 | 435,00 | 442,26 | 2,29% | 1.924.419,00 |
| 06.10.2026 | 428,45 | 435,69 | 427,20 | 432,36 | -0,26% | 1.570.295,00 |
| 05.10.2026 | 422,80 | 437,67 | 421,08 | 433,47 | 2,64% | 2.124.176,00 |
| 02.10.2026 | 415,88 | 424,67 | 405,57 | 422,33 | 0,52% | 2.167.626,00 |
| 01.10.2026 | 393,21 | 420,73 | 392,83 | 420,15 | 6,25% | 2.116.828,00 |
| 30.09.2026 | 398,05 | 404,07 | 393,70 | 395,42 | 0,86% | 1.649.011,00 |
| 29.09.2026 | 381,40 | 394,23 | 380,00 | 392,03 | 0,67% | 1.898.904,00 |
| 28.09.2026 | 396,00 | 398,33 | 387,07 | 389,44 | -1,04% | 2.669.659,00 |
| 25.09.2026 | 385,00 | 394,87 | 380,77 | 393,52 | 0,66% | 1.939.352,00 |
| 24.09.2026 | 394,14 | 401,08 | 387,73 | 390,95 | 0,66% | 2.091.000,00 |
| 23.09.2026 | 393,05 | 400,72 | 378,80 | 388,38 | -0,33% | 4.184.609,00 |
| 22.09.2026 | 391,68 | 404,70 | 386,95 | 389,68 | -3,16% | 4.704.788,00 |
| 21.09.2026 | 419,01 | 431,08 | 399,55 | 402,38 | -5,30% | 4.451.101,00 |
| 18.09.2026 | 420,27 | 428,00 | 419,15 | 424,89 | 0,69% | 9.859.692,00 |
| 17.09.2026 | 408,76 | 423,83 | 407,00 | 421,96 | 1,94% | 2.695.260,00 |
| 16.09.2026 | 405,31 | 419,39 | 402,66 | 413,92 | 0,75% | 2.869.852,00 |
| 15.09.2026 | 397,69 | 413,28 | 396,76 | 410,84 | 3,63% | 2.878.051,00 |
| 14.09.2026 | 401,00 | 409,50 | 388,16 | 396,45 | 0,13% | 3.572.623,00 |
| 11.09.2026 | 395,00 | 409,11 | 394,24 | 395,93 | 0,89% | 2.359.194,00 |
| 10.09.2026 | 405,01 | 405,13 | 392,22 | 392,42 | -1,76% | 2.568.873,00 |
| 09.09.2026 | 401,58 | 402,00 | 393,54 | 399,44 | 0,42% | 1.975.042,00 |
| 08.09.2026 | 396,50 | 399,62 | 395,05 | 397,77 | 2,28% | 1.845.899,00 |
| 04.09.2026 | 385,77 | 391,00 | 379,10 | 388,90 | 0,31% | 1.875.286,00 |
| 03.09.2026 | 384,90 | 398,52 | 382,92 | 387,71 | 0,18% | 2.136.586,00 |
| 02.09.2026 | 380,37 | 391,98 | 380,04 | 387,00 | 1,04% | 2.399.410,00 |
| 01.09.2026 | 380,78 | 383,01 | 373,00 | 383,00 | 2,59% | 2.379.504,00 |
| 31.08.2026 | 374,24 | 376,56 | 366,68 | 373,32 | 1,22% | 3.627.294,00 |
| 28.08.2026 | 363,74 | 369,12 | 363,15 | 368,83 | 1,46% | 1.919.203,00 |
| 27.08.2026 | 362,79 | 366,65 | 356,41 | 363,54 | 0,35% | 3.019.978,00 |
| 26.08.2026 | 350,79 | 365,32 | 347,67 | 362,27 | 2,08% | 2.089.976,00 |
| 25.08.2026 | 358,75 | 361,97 | 354,62 | 354,88 | -2,11% | 2.205.706,00 |
| 24.08.2026 | 359,78 | 367,50 | 357,97 | 362,52 | 0,50% | 2.169.111,00 |
| 21.08.2026 | 358,88 | 365,21 | 357,75 | 360,72 | 0,70% | 2.236.553,00 |
| 20.08.2026 | 363,38 | 367,60 | 356,69 | 358,23 | -0,70% | 2.895.839,00 |
| 19.08.2026 | 365,21 | 365,86 | 359,00 | 360,75 | -1,49% | 2.398.504,00 |
| 18.08.2026 | 363,06 | 367,24 | 356,93 | 366,21 | 2,24% | 2.033.776,00 |
| 17.08.2026 | 358,57 | 363,34 | 355,27 | 358,18 | 0,78% | 3.043.639,00 |
| 14.08.2026 | 356,99 | 360,10 | 352,48 | 355,42 | -0,27% | 2.188.507,00 |
| 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 | 301,92 | 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 | 1,80% | 1.877.780,00 |
| 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 |