147,210€
2,84%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 146,18 | 146,78 | 146,16 | 146,16 | 2,11% | - |
| 15.05.2025 | 143,14 | 143,14 | 143,14 | 143,14 | -0,56% | - |
| 14.05.2025 | 144,32 | 144,32 | 143,94 | 143,94 | 2,03% | 70,00 |
| 13.05.2025 | 141,08 | 141,08 | 141,08 | 141,08 | 0,06% | - |
| 12.05.2025 | 135,08 | 141,00 | 135,08 | 141,00 | 5,62% | 25,00 |
| 09.05.2025 | 133,50 | 133,50 | 133,50 | 133,50 | 4,26% | - |
| 08.05.2025 | 128,04 | 128,04 | 128,04 | 128,04 | -1,13% | - |
| 07.05.2025 | 127,48 | 129,50 | 127,48 | 129,50 | 1,60% | 50,00 |
| 06.05.2025 | 127,46 | 127,46 | 127,46 | 127,46 | 0,50% | - |
| 05.05.2025 | 121,32 | 126,82 | 121,32 | 126,82 | 3,36% | - |
| 02.05.2025 | 120,62 | 122,70 | 120,62 | 122,70 | 2,35% | 867,00 |
| 30.04.2025 | 119,88 | 119,88 | 119,88 | 119,88 | 0,02% | - |
| 29.04.2025 | 119,26 | 119,86 | 119,26 | 119,86 | -0,55% | 75,00 |
| 28.04.2025 | 120,52 | 120,52 | 120,52 | 120,52 | 0,50% | - |
| 25.04.2025 | 121,04 | 121,04 | 119,92 | 119,92 | 1,85% | - |
| 24.04.2025 | 117,74 | 117,74 | 117,74 | 117,74 | 1,61% | - |
| 23.04.2025 | 115,88 | 115,88 | 115,88 | 115,88 | 6,08% | - |
| 22.04.2025 | 109,24 | 109,24 | 109,24 | 109,24 | 0,53% | - |
| 17.04.2025 | 108,66 | 108,66 | 108,66 | 108,66 | 2,82% | - |
| 16.04.2025 | 105,68 | 105,68 | 105,68 | 105,68 | -2,18% | - |
| 15.04.2025 | 109,30 | 110,10 | 108,04 | 108,04 | 0,30% | 65,00 |
| 14.04.2025 | 107,72 | 107,72 | 107,72 | 107,72 | 0,28% | - |
| 11.04.2025 | 107,42 | 107,42 | 107,42 | 107,42 | -9,10% | - |
| 10.04.2025 | 118,18 | 118,18 | 118,18 | 118,18 | 13,42% | - |
| 09.04.2025 | 105,42 | 105,42 | 104,20 | 104,20 | -8,16% | 75,00 |
| 08.04.2025 | 110,56 | 113,46 | 110,56 | 113,46 | 3,03% | 20,00 |
| 07.04.2025 | 104,90 | 111,26 | 104,88 | 110,12 | 0,60% | 30,00 |
| 04.04.2025 | 114,96 | 114,96 | 109,46 | 109,46 | -16,33% | - |
| 03.04.2025 | 131,58 | 131,58 | 130,82 | 130,82 | -2,89% | - |
| 02.04.2025 | 135,12 | 135,12 | 134,72 | 134,72 | 0,33% | - |
| 01.04.2025 | 134,28 | 134,28 | 134,28 | 134,28 | -0,24% | - |
| 31.03.2025 | 132,40 | 134,60 | 132,40 | 134,60 | -0,58% | 9,00 |
| 28.03.2025 | 135,50 | 135,50 | 135,38 | 135,38 | -1,81% | - |
| 27.03.2025 | 137,88 | 137,88 | 137,88 | 137,88 | 0,57% | - |
| 26.03.2025 | 137,26 | 137,26 | 137,10 | 137,10 | -0,04% | - |
| 25.03.2025 | 136,80 | 137,16 | 136,80 | 137,16 | -0,45% | - |
| 24.03.2025 | 137,78 | 137,78 | 137,78 | 137,78 | -0,95% | - |
| 21.03.2025 | 139,10 | 139,10 | 139,10 | 139,10 | 1,58% | - |
| 20.03.2025 | 136,94 | 136,94 | 136,94 | 136,94 | 0,25% | - |
| 19.03.2025 | 132,54 | 136,60 | 132,54 | 136,60 | 1,83% | 20,00 |
| 18.03.2025 | 133,72 | 134,14 | 133,72 | 134,14 | 1,70% | - |
| 17.03.2025 | 128,72 | 131,90 | 128,72 | 131,90 | 4,29% | 5,00 |
| 14.03.2025 | 126,48 | 126,48 | 126,48 | 126,48 | 1,28% | - |
| 13.03.2025 | 124,78 | 124,88 | 124,78 | 124,88 | 2,21% | - |
| 12.03.2025 | 122,18 | 122,18 | 122,18 | 122,18 | -1,94% | - |
| 11.03.2025 | 124,60 | 124,60 | 124,60 | 124,60 | -1,19% | - |
| 10.03.2025 | 126,10 | 126,10 | 126,10 | 126,10 | -0,39% | - |
| 07.03.2025 | 126,60 | 126,60 | 126,60 | 126,60 | 1,43% | - |
| 06.03.2025 | 124,82 | 124,82 | 124,82 | 124,82 | -6,21% | - |
| 05.03.2025 | 133,08 | 133,08 | 133,08 | 133,08 | -3,06% | - |
| 04.03.2025 | 137,70 | 137,70 | 137,28 | 137,28 | -4,17% | - |
| 03.03.2025 | 143,16 | 143,26 | 143,16 | 143,26 | 1,80% | 4,00 |
| 28.02.2025 | 141,08 | 141,08 | 140,72 | 140,72 | 2,04% | - |
| 27.02.2025 | 137,90 | 137,90 | 137,90 | 137,90 | -3,36% | 45,00 |
| 26.02.2025 | 142,70 | 142,70 | 142,70 | 142,70 | -1,82% | - |
| 25.02.2025 | 145,34 | 145,34 | 145,34 | 145,34 | -0,21% | - |
| 24.02.2025 | 145,64 | 145,64 | 145,64 | 145,64 | -2,78% | - |
| 21.02.2025 | 149,80 | 149,80 | 149,80 | 149,80 | 0,19% | - |
| 20.02.2025 | 149,52 | 149,52 | 149,52 | 149,52 | -1,05% | - |
| 19.02.2025 | 151,10 | 151,10 | 151,10 | 151,10 | 0,35% | - |
| 18.02.2025 | 150,58 | 150,58 | 150,58 | 150,58 | -0,08% | - |
| 17.02.2025 | 148,44 | 150,70 | 148,44 | 150,70 | 2,77% | 54,00 |
| 14.02.2025 | 146,64 | 146,64 | 146,64 | 146,64 | 3,28% | - |
| 13.02.2025 | 141,98 | 141,98 | 141,98 | 141,98 | -4,69% | - |
| 12.02.2025 | 148,96 | 148,96 | 148,96 | 148,96 | -0,07% | - |
| 11.02.2025 | 149,06 | 149,06 | 149,06 | 149,06 | 2,53% | - |
| 10.02.2025 | 145,38 | 145,38 | 145,38 | 145,38 | -0,63% | - |
| 07.02.2025 | 146,30 | 146,30 | 146,30 | 146,30 | -3,60% | - |
| 06.02.2025 | 150,78 | 151,76 | 150,78 | 151,76 | 0,89% | 7,00 |
| 05.02.2025 | 150,42 | 150,42 | 150,42 | 150,42 | 5,84% | - |
| 04.02.2025 | 140,74 | 142,12 | 139,50 | 142,12 | 1,08% | 228,00 |
| 03.02.2025 | 140,60 | 140,60 | 140,60 | 140,60 | -2,40% | - |
| 31.01.2025 | 144,06 | 144,06 | 144,06 | 144,06 | -0,08% | - |
| 30.01.2025 | 144,18 | 144,18 | 144,18 | 144,18 | 0,53% | - |
| 29.01.2025 | 143,42 | 143,42 | 143,42 | 143,42 | -1,82% | - |
| 28.01.2025 | 146,08 | 146,08 | 146,08 | 146,08 | 1,70% | - |
| 27.01.2025 | 143,64 | 143,64 | 143,64 | 143,64 | -1,79% | - |
| 24.01.2025 | 147,80 | 147,80 | 146,26 | 146,26 | 3,92% | 7,00 |
| 23.01.2025 | 140,74 | 140,74 | 140,74 | 140,74 | -1,98% | - |
| 22.01.2025 | 143,32 | 143,58 | 143,32 | 143,58 | -4,53% | 45,00 |
| 21.01.2025 | 148,50 | 150,40 | 148,50 | 150,40 | 2,41% | 140,00 |
| 20.01.2025 | 146,86 | 146,86 | 146,86 | 146,86 | -0,16% | - |
| 17.01.2025 | 147,10 | 147,10 | 147,10 | 147,10 | 0,38% | - |
| 16.01.2025 | 146,54 | 146,54 | 146,54 | 146,54 | 1,37% | - |
| 15.01.2025 | 144,56 | 144,56 | 144,56 | 144,56 | 1,80% | - |
| 14.01.2025 | 142,00 | 142,00 | 142,00 | 142,00 | -0,95% | - |
| 13.01.2025 | 140,14 | 143,36 | 140,14 | 143,36 | 3,18% | - |
| 10.01.2025 | 138,94 | 138,94 | 138,94 | 138,94 | 1,05% | - |
| 09.01.2025 | 137,50 | 137,50 | 137,50 | 137,50 | 0,53% | - |
| 08.01.2025 | 136,78 | 136,78 | 136,78 | 136,78 | 2,09% | - |
| 07.01.2025 | 134,40 | 134,40 | 133,98 | 133,98 | -2,45% | - |
| 06.01.2025 | 137,34 | 137,34 | 137,34 | 137,34 | 0,29% | - |
| 03.01.2025 | 136,94 | 136,94 | 136,94 | 136,94 | 2,24% | - |
| 02.01.2025 | 133,94 | 133,94 | 133,94 | 133,94 | 2,79% | - |
| 30.12.2024 | 130,30 | 130,30 | 130,30 | 130,30 | -0,03% | - |
| 27.12.2024 | 129,30 | 130,34 | 129,30 | 130,34 | 2,32% | - |
| 23.12.2024 | 127,38 | 127,38 | 127,38 | 127,38 | 1,06% | - |
| 20.12.2024 | 125,94 | 126,04 | 125,94 | 126,04 | -2,72% | 53,00 |
| 19.12.2024 | 129,56 | 129,56 | 129,56 | 129,56 | -2,41% | - |
| 18.12.2024 | 130,54 | 132,76 | 130,54 | 132,76 | 1,20% | 10,00 |