227,300€
2,85%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 228,80 | 229,20 | 227,50 | 228,80 | 3,53% | - |
| 10.06.2026 | 221,00 | 221,00 | 221,00 | 221,00 | -3,45% | 25,00 |
| 09.06.2026 | 227,50 | 228,90 | 227,50 | 228,90 | -1,17% | 10,00 |
| 08.06.2026 | 231,60 | 231,60 | 231,60 | 231,60 | 1,62% | - |
| 05.06.2026 | 227,90 | 227,90 | 227,90 | 227,90 | 0,22% | - |
| 04.06.2026 | 227,40 | 227,40 | 227,40 | 227,40 | 0,00% | - |
| 03.06.2026 | 226,70 | 227,40 | 226,70 | 227,40 | 3,79% | - |
| 02.06.2026 | 219,10 | 219,10 | 219,10 | 219,10 | 2,19% | - |
| 01.06.2026 | 214,40 | 214,40 | 214,40 | 214,40 | -0,05% | - |
| 29.05.2026 | 212,70 | 214,50 | 212,70 | 214,50 | 0,28% | 1,00 |
| 28.05.2026 | 213,90 | 213,90 | 213,90 | 213,90 | 2,15% | - |
| 27.05.2026 | 209,40 | 209,40 | 209,40 | 209,40 | -2,47% | - |
| 26.05.2026 | 214,70 | 214,70 | 214,70 | 214,70 | 0,99% | - |
| 25.05.2026 | 212,60 | 212,60 | 212,60 | 212,60 | 0,28% | - |
| 22.05.2026 | 214,00 | 214,00 | 209,00 | 212,00 | -4,38% | 680,00 |
| 21.05.2026 | 221,70 | 221,70 | 221,70 | 221,70 | -0,54% | - |
| 20.05.2026 | 222,90 | 222,90 | 222,90 | 222,90 | 0,45% | - |
| 19.05.2026 | 221,90 | 221,90 | 221,90 | 221,90 | -0,94% | - |
| 18.05.2026 | 218,60 | 224,00 | 218,60 | 224,00 | 4,28% | 2,00 |
| 15.05.2026 | 214,80 | 214,80 | 214,80 | 214,80 | 1,75% | - |
| 14.05.2026 | 211,10 | 211,10 | 211,10 | 211,10 | -0,14% | - |
| 13.05.2026 | 211,40 | 211,40 | 211,40 | 211,40 | -3,87% | - |
| 12.05.2026 | 214,70 | 219,90 | 214,70 | 219,90 | 3,68% | 8,00 |
| 11.05.2026 | 212,10 | 212,10 | 212,10 | 212,10 | 4,64% | - |
| 08.05.2026 | 203,60 | 203,60 | 202,70 | 202,70 | -2,03% | 15,00 |
| 07.05.2026 | 208,00 | 208,00 | 206,90 | 206,90 | -1,52% | 50,00 |
| 06.05.2026 | 217,60 | 217,60 | 210,10 | 210,10 | -2,37% | 20,00 |
| 05.05.2026 | 216,90 | 216,90 | 215,20 | 215,20 | 3,71% | 49,00 |
| 04.05.2026 | 207,50 | 207,50 | 207,50 | 207,50 | 0,14% | - |
| 30.04.2026 | 207,20 | 207,20 | 207,20 | 207,20 | 5,15% | - |
| 29.04.2026 | 197,05 | 197,05 | 197,05 | 197,05 | 1,49% | - |
| 28.04.2026 | 194,15 | 194,15 | 194,15 | 194,15 | 2,37% | - |
| 27.04.2026 | 189,65 | 189,65 | 189,65 | 189,65 | 1,20% | - |
| 24.04.2026 | 187,40 | 187,40 | 187,40 | 187,40 | -1,08% | - |
| 23.04.2026 | 189,45 | 189,45 | 189,45 | 189,45 | 1,01% | - |
| 22.04.2026 | 182,75 | 187,55 | 182,75 | 187,55 | 5,37% | 55,00 |
| 21.04.2026 | 180,35 | 180,50 | 178,00 | 178,00 | -2,09% | 102,00 |
| 20.04.2026 | 185,35 | 187,80 | 181,80 | 181,80 | -4,24% | 32,00 |
| 17.04.2026 | 189,85 | 189,85 | 189,85 | 189,85 | 1,01% | - |
| 16.04.2026 | 187,95 | 187,95 | 187,95 | 187,95 | 0,35% | - |
| 15.04.2026 | 187,30 | 187,30 | 187,30 | 187,30 | -1,47% | - |
| 14.04.2026 | 190,10 | 190,10 | 190,10 | 190,10 | -1,76% | - |
| 13.04.2026 | 193,50 | 193,50 | 193,50 | 193,50 | 2,82% | - |
| 10.04.2026 | 188,20 | 188,20 | 188,20 | 188,20 | -5,09% | - |
| 09.04.2026 | 198,30 | 198,30 | 198,30 | 198,30 | 0,18% | - |
| 08.04.2026 | 196,50 | 197,95 | 196,50 | 197,95 | -4,92% | 84,00 |
| 07.04.2026 | 208,20 | 208,20 | 208,20 | 208,20 | -2,16% | - |
| 02.04.2026 | 210,55 | 212,80 | 208,10 | 212,80 | 5,06% | 68,00 |
| 01.04.2026 | 207,00 | 207,00 | 202,55 | 202,55 | -5,17% | 146,00 |
| 31.03.2026 | 213,60 | 213,60 | 213,60 | 213,60 | -2,71% | - |
| 30.03.2026 | 223,00 | 223,00 | 219,55 | 219,55 | 0,71% | 141,00 |
| 27.03.2026 | 214,10 | 218,00 | 214,10 | 218,00 | 4,36% | 10,00 |
| 26.03.2026 | 208,90 | 208,90 | 208,90 | 208,90 | -0,26% | - |
| 25.03.2026 | 210,20 | 210,20 | 209,45 | 209,45 | 4,20% | 5,00 |
| 24.03.2026 | 201,00 | 201,00 | 201,00 | 201,00 | -0,25% | - |
| 23.03.2026 | 204,20 | 204,20 | 201,50 | 201,50 | -0,17% | 50,00 |
| 20.03.2026 | 201,85 | 201,85 | 201,85 | 201,85 | -0,74% | - |
| 19.03.2026 | 203,35 | 203,35 | 203,35 | 203,35 | 1,68% | - |
| 18.03.2026 | 200,00 | 200,00 | 200,00 | 200,00 | -0,99% | - |
| 17.03.2026 | 202,00 | 202,00 | 202,00 | 202,00 | 0,00% | - |
| 16.03.2026 | 197,00 | 202,00 | 197,00 | 202,00 | 0,17% | 300,00 |
| 13.03.2026 | 200,55 | 201,65 | 200,55 | 201,65 | 1,70% | 10,00 |
| 12.03.2026 | 196,46 | 198,28 | 196,46 | 198,28 | 2,04% | - |
| 11.03.2026 | 182,50 | 194,32 | 182,50 | 194,32 | 7,05% | 15,00 |
| 10.03.2026 | 181,52 | 181,52 | 181,52 | 181,52 | -4,28% | - |
| 09.03.2026 | 195,00 | 195,00 | 189,64 | 189,64 | 1,39% | 10,00 |
| 06.03.2026 | 187,04 | 187,04 | 187,04 | 187,04 | -2,33% | - |
| 05.03.2026 | 190,54 | 191,50 | 190,54 | 191,50 | 4,68% | 50,00 |
| 04.03.2026 | 180,74 | 184,00 | 180,74 | 182,94 | -0,97% | 45,00 |
| 03.03.2026 | 181,94 | 184,74 | 181,94 | 184,74 | 6,85% | 280,00 |
| 02.03.2026 | 173,24 | 173,24 | 172,90 | 172,90 | 1,69% | 20,00 |
| 27.02.2026 | 170,02 | 170,02 | 170,02 | 170,02 | 2,99% | - |
| 26.02.2026 | 165,08 | 165,08 | 165,08 | 165,08 | 0,54% | - |
| 25.02.2026 | 164,20 | 164,20 | 164,20 | 164,20 | 0,39% | - |
| 24.02.2026 | 163,56 | 163,56 | 163,56 | 163,56 | -0,47% | - |
| 23.02.2026 | 164,34 | 164,34 | 164,34 | 164,34 | -1,23% | - |
| 20.02.2026 | 166,38 | 166,38 | 166,38 | 166,38 | -1,25% | - |
| 19.02.2026 | 168,48 | 168,48 | 168,48 | 168,48 | 0,25% | - |
| 18.02.2026 | 168,06 | 168,06 | 168,06 | 168,06 | -2,72% | - |
| 17.02.2026 | 172,76 | 172,76 | 172,76 | 172,76 | 1,23% | - |
| 16.02.2026 | 170,66 | 170,66 | 170,66 | 170,66 | 2,79% | - |
| 13.02.2026 | 166,02 | 166,02 | 166,02 | 166,02 | -4,96% | - |
| 12.02.2026 | 174,68 | 174,68 | 174,68 | 174,68 | 2,27% | - |
| 11.02.2026 | 170,80 | 170,80 | 170,80 | 170,80 | -0,08% | - |
| 10.02.2026 | 170,94 | 170,94 | 170,94 | 170,94 | 0,96% | - |
| 09.02.2026 | 169,32 | 169,32 | 169,32 | 169,32 | 1,49% | - |
| 06.02.2026 | 166,84 | 166,84 | 166,84 | 166,84 | 1,40% | - |
| 05.02.2026 | 164,54 | 164,54 | 164,54 | 164,54 | 4,71% | - |
| 04.02.2026 | 157,14 | 157,14 | 157,14 | 157,14 | 0,98% | - |
| 03.02.2026 | 148,46 | 155,62 | 148,46 | 155,62 | 9,22% | 30,00 |
| 02.02.2026 | 142,48 | 142,48 | 142,48 | 142,48 | -1,52% | - |
| 30.01.2026 | 144,68 | 144,68 | 144,68 | 144,68 | -2,55% | - |
| 29.01.2026 | 144,79 | 151,08 | 144,14 | 148,47 | 4,26% | - |
| 28.01.2026 | 142,40 | 142,40 | 142,40 | 142,40 | -1,10% | - |
| 27.01.2026 | 143,98 | 143,98 | 143,98 | 143,98 | -1,59% | - |
| 26.01.2026 | 147,72 | 147,72 | 146,30 | 146,30 | -2,25% | 20,00 |
| 23.01.2026 | 149,66 | 149,66 | 149,66 | 149,66 | -0,91% | - |
| 22.01.2026 | 151,04 | 151,04 | 151,04 | 151,04 | 1,56% | - |
| 21.01.2026 | 148,72 | 148,72 | 148,72 | 148,72 | -0,95% | - |
| 20.01.2026 | 150,26 | 150,26 | 150,14 | 150,14 | 0,45% | 20,00 |