149,760€
-3,49%
Echtzeit-Aktienkurs MARATHON PETROLEUM Corp
Bid:
Ask:
Aktienkurse zur MARATHON PETROLEUM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 151,04 | 151,04 | 148,62 | 148,62 | -4,23% | - |
| 05.09.2024 | 155,18 | 155,18 | 155,18 | 155,18 | -0,53% | - |
| 04.09.2024 | 156,00 | 156,00 | 156,00 | 156,00 | -1,42% | - |
| 03.09.2024 | 160,52 | 160,52 | 158,24 | 158,24 | -0,64% | 150,00 |
| 02.09.2024 | 159,26 | 159,26 | 159,26 | 159,26 | 3,47% | - |
| 30.08.2024 | 153,92 | 153,92 | 153,92 | 153,92 | 0,58% | - |
| 29.08.2024 | 151,74 | 153,04 | 151,74 | 153,04 | 1,03% | - |
| 28.08.2024 | 151,48 | 151,48 | 151,48 | 151,48 | -2,36% | - |
| 27.08.2024 | 155,14 | 155,14 | 155,14 | 155,14 | -0,39% | - |
| 26.08.2024 | 156,78 | 156,78 | 155,74 | 155,74 | 1,24% | 20,00 |
| 23.08.2024 | 153,84 | 153,84 | 153,84 | 153,84 | 0,27% | - |
| 22.08.2024 | 153,42 | 153,42 | 153,42 | 153,42 | 0,51% | - |
| 21.08.2024 | 152,64 | 152,64 | 152,64 | 152,64 | -4,38% | - |
| 20.08.2024 | 159,64 | 159,64 | 159,64 | 159,64 | -1,23% | - |
| 19.08.2024 | 161,62 | 161,62 | 161,62 | 161,62 | -1,29% | - |
| 16.08.2024 | 163,74 | 163,74 | 163,74 | 163,74 | 1,17% | - |
| 15.08.2024 | 161,84 | 161,84 | 161,84 | 161,84 | 1,61% | - |
| 14.08.2024 | 159,66 | 159,66 | 159,28 | 159,28 | -0,92% | - |
| 13.08.2024 | 160,38 | 160,76 | 160,38 | 160,76 | 0,10% | - |
| 12.08.2024 | 160,60 | 160,60 | 160,60 | 160,60 | 1,15% | - |
| 09.08.2024 | 158,74 | 158,78 | 158,74 | 158,78 | 3,24% | - |
| 08.08.2024 | 153,80 | 153,80 | 153,80 | 153,80 | -1,79% | - |
| 07.08.2024 | 156,60 | 156,60 | 156,60 | 156,60 | 1,56% | - |
| 06.08.2024 | 147,30 | 154,20 | 147,30 | 154,20 | 3,95% | - |
| 05.08.2024 | 148,34 | 148,34 | 148,34 | 148,34 | -6,94% | - |
| 02.08.2024 | 159,40 | 159,40 | 159,40 | 159,40 | -2,30% | - |
| 01.08.2024 | 163,16 | 163,16 | 163,16 | 163,16 | -1,49% | - |
| 31.07.2024 | 165,62 | 165,62 | 165,62 | 165,62 | 5,05% | - |
| 30.07.2024 | 157,66 | 157,66 | 157,66 | 157,66 | -1,12% | - |
| 29.07.2024 | 159,44 | 159,44 | 159,44 | 159,44 | 1,30% | - |
| 26.07.2024 | 157,40 | 157,40 | 157,40 | 157,40 | 2,75% | - |
| 25.07.2024 | 153,18 | 153,18 | 153,18 | 153,18 | 1,79% | - |
| 24.07.2024 | 150,48 | 150,48 | 150,48 | 150,48 | -0,69% | - |
| 23.07.2024 | 151,52 | 151,52 | 151,52 | 151,52 | 0,05% | - |
| 22.07.2024 | 151,30 | 151,44 | 151,30 | 151,44 | 0,85% | - |
| 19.07.2024 | 150,30 | 150,30 | 150,16 | 150,16 | -1,59% | - |
| 18.07.2024 | 151,32 | 152,58 | 151,32 | 152,58 | -0,07% | 150,00 |
| 17.07.2024 | 152,68 | 152,68 | 152,68 | 152,68 | 0,70% | - |
| 16.07.2024 | 151,62 | 151,62 | 151,62 | 151,62 | 0,29% | - |
| 15.07.2024 | 151,18 | 151,18 | 151,18 | 151,18 | 0,25% | - |
| 12.07.2024 | 150,72 | 150,80 | 150,72 | 150,80 | 2,32% | - |
| 11.07.2024 | 149,12 | 149,12 | 147,38 | 147,38 | -1,88% | - |
| 10.07.2024 | 149,18 | 150,20 | 149,18 | 150,20 | -1,33% | 250,00 |
| 09.07.2024 | 154,06 | 154,06 | 152,22 | 152,22 | -2,61% | 21,00 |
| 08.07.2024 | 156,40 | 156,40 | 156,30 | 156,30 | -3,57% | 40,00 |
| 05.07.2024 | 162,08 | 162,08 | 162,08 | 162,08 | 0,33% | - |
| 04.07.2024 | 161,18 | 161,54 | 161,18 | 161,54 | -0,14% | 116,00 |
| 03.07.2024 | 161,76 | 161,76 | 161,76 | 161,76 | -0,27% | - |
| 02.07.2024 | 162,20 | 162,20 | 162,20 | 162,20 | -0,15% | - |
| 01.07.2024 | 161,12 | 162,44 | 161,12 | 162,44 | 0,51% | - |
| 28.06.2024 | 161,62 | 161,62 | 161,62 | 161,62 | -0,55% | - |
| 27.06.2024 | 162,52 | 162,52 | 162,52 | 162,52 | -0,59% | - |
| 26.06.2024 | 163,48 | 163,48 | 163,48 | 163,48 | 0,42% | - |
| 25.06.2024 | 161,20 | 162,80 | 161,20 | 162,80 | 1,32% | 10,00 |
| 24.06.2024 | 160,68 | 160,68 | 160,68 | 160,68 | -0,29% | - |
| 21.06.2024 | 161,14 | 161,14 | 161,14 | 161,14 | 1,97% | - |
| 20.06.2024 | 158,02 | 158,02 | 158,02 | 158,02 | -1,15% | - |
| 19.06.2024 | 159,84 | 161,12 | 159,84 | 159,86 | 0,53% | 67,00 |
| 18.06.2024 | 159,02 | 159,02 | 159,02 | 159,02 | -0,43% | - |
| 17.06.2024 | 157,76 | 159,70 | 157,76 | 159,70 | 0,92% | - |
| 14.06.2024 | 158,24 | 158,24 | 158,24 | 158,24 | 1,85% | - |
| 13.06.2024 | 155,36 | 155,36 | 155,36 | 155,36 | -4,45% | - |
| 12.06.2024 | 162,60 | 162,60 | 162,60 | 162,60 | 1,08% | - |
| 11.06.2024 | 160,86 | 160,86 | 160,86 | 160,86 | 0,16% | - |
| 10.06.2024 | 162,66 | 162,66 | 160,60 | 160,60 | -1,02% | - |
| 07.06.2024 | 160,64 | 162,26 | 160,50 | 162,26 | 1,69% | 100,00 |
| 06.06.2024 | 159,56 | 159,56 | 159,56 | 159,56 | -1,69% | - |
| 05.06.2024 | 160,18 | 162,30 | 160,16 | 162,30 | 2,23% | 36,00 |
| 04.06.2024 | 158,70 | 158,76 | 157,50 | 158,76 | -1,60% | 268,00 |
| 03.06.2024 | 161,34 | 161,34 | 161,34 | 161,34 | 0,35% | - |
| 31.05.2024 | 158,00 | 160,78 | 158,00 | 160,78 | 1,17% | 12,00 |
| 30.05.2024 | 159,42 | 159,42 | 158,92 | 158,92 | -3,31% | - |
| 29.05.2024 | 166,62 | 166,62 | 164,36 | 164,36 | -0,17% | 8,00 |
| 28.05.2024 | 164,64 | 164,64 | 164,64 | 164,64 | 0,70% | - |
| 27.05.2024 | 163,50 | 163,50 | 163,50 | 163,50 | 0,47% | - |
| 24.05.2024 | 162,74 | 162,74 | 162,74 | 162,74 | -0,23% | - |
| 23.05.2024 | 163,12 | 163,12 | 163,12 | 163,12 | 1,33% | 8,00 |
| 22.05.2024 | 160,98 | 160,98 | 160,98 | 160,98 | -0,10% | - |
| 21.05.2024 | 161,20 | 161,20 | 161,14 | 161,14 | -2,24% | - |
| 20.05.2024 | 164,84 | 164,84 | 164,84 | 164,84 | 2,72% | - |
| 17.05.2024 | 160,48 | 160,48 | 160,48 | 160,48 | -0,04% | - |
| 16.05.2024 | 157,94 | 160,54 | 157,94 | 160,54 | -0,15% | 12,00 |
| 15.05.2024 | 160,78 | 160,78 | 160,78 | 160,78 | 1,40% | - |
| 14.05.2024 | 163,30 | 163,30 | 158,56 | 158,56 | -4,32% | 90,00 |
| 13.05.2024 | 165,72 | 165,72 | 165,72 | 165,72 | -2,53% | - |
| 10.05.2024 | 170,32 | 170,32 | 170,02 | 170,02 | 1,07% | - |
| 09.05.2024 | 167,86 | 168,22 | 167,86 | 168,22 | -0,63% | - |
| 08.05.2024 | 166,88 | 169,28 | 166,88 | 169,28 | 0,67% | 30,00 |
| 07.05.2024 | 168,16 | 168,16 | 168,16 | 168,16 | -1,05% | - |
| 06.05.2024 | 169,62 | 169,94 | 169,62 | 169,94 | -0,23% | 75,00 |
| 03.05.2024 | 170,34 | 170,34 | 170,34 | 170,34 | 2,61% | - |
| 02.05.2024 | 166,44 | 166,44 | 163,50 | 166,00 | -6,43% | 1.230,00 |
| 30.04.2024 | 186,12 | 186,50 | 177,40 | 177,40 | -3,59% | 55,00 |
| 29.04.2024 | 183,38 | 184,00 | 183,38 | 184,00 | -0,86% | 100,00 |
| 26.04.2024 | 185,60 | 185,60 | 185,60 | 185,60 | 0,23% | - |
| 25.04.2024 | 185,18 | 185,18 | 185,18 | 185,18 | 0,44% | - |
| 24.04.2024 | 186,12 | 187,68 | 184,36 | 184,36 | -0,56% | 71,00 |
| 23.04.2024 | 185,40 | 185,40 | 185,40 | 185,40 | 0,17% | - |
| 22.04.2024 | 182,88 | 185,08 | 182,88 | 185,08 | 1,13% | 15,00 |
| 19.04.2024 | 183,98 | 183,98 | 180,38 | 183,02 | -3,77% | 50,00 |