120,380€
-0,20%
Echtzeit-Aktienkurs MARATHON PETROLEUM Corp
Bid:
Ask:
Aktienkurse zur MARATHON PETROLEUM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 121,88 | 122,48 | 119,42 | 121,03 | 0,16% | - |
| 24.04.2025 | 118,32 | 121,35 | 117,92 | 120,84 | 1,91% | - |
| 23.04.2025 | 116,66 | 120,04 | 115,99 | 118,57 | 3,04% | - |
| 22.04.2025 | 109,78 | 115,49 | 109,78 | 115,07 | 2,45% | - |
| 17.04.2025 | 110,00 | 113,58 | 109,16 | 112,32 | 3,15% | - |
| 16.04.2025 | 106,15 | 112,25 | 106,15 | 108,89 | 0,52% | - |
| 15.04.2025 | 110,18 | 111,49 | 107,83 | 108,33 | -1,50% | - |
| 14.04.2025 | 108,47 | 112,43 | 107,73 | 109,98 | 1,07% | - |
| 11.04.2025 | 107,95 | 109,26 | 103,63 | 108,82 | 0,34% | - |
| 10.04.2025 | 118,94 | 119,30 | 105,89 | 108,45 | -9,70% | - |
| 09.04.2025 | 105,91 | 121,65 | 103,09 | 120,10 | 10,99% | - |
| 08.04.2025 | 111,49 | 115,54 | 106,14 | 108,21 | -2,81% | - |
| 07.04.2025 | 106,92 | 117,17 | 105,10 | 111,34 | 0,61% | - |
| 04.04.2025 | 115,51 | 117,00 | 105,76 | 110,66 | -5,11% | 95,00 |
| 03.04.2025 | 132,33 | 132,48 | 115,93 | 116,62 | -14,43% | - |
| 02.04.2025 | 135,79 | 136,53 | 134,07 | 136,29 | 0,29% | - |
| 01.04.2025 | 135,03 | 136,19 | 131,51 | 135,90 | 0,85% | - |
| 31.03.2025 | 133,27 | 135,41 | 132,13 | 134,76 | 1,64% | - |
| 28.03.2025 | 136,31 | 137,01 | 132,38 | 132,58 | -1,89% | - |
| 27.03.2025 | 138,68 | 139,32 | 135,13 | 135,13 | -3,15% | - |
| 26.03.2025 | 138,00 | 142,51 | 137,64 | 139,53 | 1,48% | - |
| 25.03.2025 | 137,56 | 140,11 | 137,21 | 137,50 | -1,08% | - |
| 24.03.2025 | 138,55 | 141,75 | 136,63 | 139,00 | 0,08% | - |
| 21.03.2025 | 139,86 | 140,15 | 134,90 | 138,89 | -0,18% | - |
| 20.03.2025 | 137,72 | 140,59 | 135,83 | 139,14 | 3,62% | 30,00 |
| 19.03.2025 | 133,06 | 138,23 | 133,02 | 134,28 | 3,53% | - |
| 18.03.2025 | 134,43 | 136,41 | 129,68 | 129,70 | -2,64% | - |
| 17.03.2025 | 130,43 | 134,67 | 128,70 | 133,22 | 5,72% | - |
| 14.03.2025 | 127,15 | 131,48 | 125,85 | 126,01 | -1,40% | - |
| 13.03.2025 | 125,29 | 129,22 | 124,22 | 127,80 | 2,36% | - |
| 12.03.2025 | 122,91 | 127,34 | 122,67 | 124,85 | -0,40% | - |
| 11.03.2025 | 125,32 | 126,49 | 122,23 | 125,35 | -0,92% | - |
| 10.03.2025 | 126,63 | 129,40 | 125,33 | 126,52 | -0,20% | 560,00 |
| 07.03.2025 | 127,31 | 130,01 | 126,19 | 126,77 | -0,60% | - |
| 06.03.2025 | 125,40 | 127,97 | 123,72 | 127,53 | 1,88% | - |
| 05.03.2025 | 133,68 | 133,88 | 123,25 | 125,18 | -6,86% | - |
| 04.03.2025 | 138,61 | 138,86 | 132,53 | 134,40 | -3,40% | - |
| 03.03.2025 | 143,97 | 145,49 | 138,08 | 139,13 | -3,89% | - |
| 28.02.2025 | 141,91 | 144,93 | 140,20 | 144,76 | 1,75% | - |
| 27.02.2025 | 139,57 | 143,61 | 138,50 | 142,27 | 1,96% | - |
| 26.02.2025 | 143,61 | 143,95 | 138,17 | 139,54 | -2,56% | - |
| 25.02.2025 | 146,22 | 147,24 | 142,22 | 143,21 | -1,86% | - |
| 24.02.2025 | 146,53 | 148,14 | 143,86 | 145,93 | -0,76% | - |
| 21.02.2025 | 150,58 | 151,24 | 146,64 | 147,05 | -2,43% | - |
| 20.02.2025 | 149,98 | 151,63 | 148,21 | 150,72 | 0,29% | - |
| 19.02.2025 | 151,79 | 153,11 | 149,98 | 150,28 | -1,26% | - |
| 18.02.2025 | 151,21 | 153,62 | 149,16 | 152,20 | 1,08% | - |
| 17.02.2025 | 149,32 | 151,74 | 149,08 | 150,58 | 1,24% | - |
| 14.02.2025 | 147,47 | 150,72 | 145,54 | 148,73 | 0,95% | - |
| 13.02.2025 | 142,17 | 149,76 | 141,53 | 147,33 | 2,58% | 15,00 |
| 12.02.2025 | 149,76 | 150,26 | 143,58 | 143,62 | -4,18% | - |
| 11.02.2025 | 149,52 | 151,78 | 147,22 | 149,88 | 0,44% | - |
| 10.02.2025 | 146,41 | 150,86 | 145,98 | 149,22 | 2,65% | - |
| 07.02.2025 | 147,08 | 147,76 | 144,81 | 145,37 | -0,56% | - |
| 06.02.2025 | 151,47 | 153,82 | 145,26 | 146,19 | -3,33% | - |
| 05.02.2025 | 151,05 | 153,00 | 148,67 | 151,22 | 0,11% | - |
| 04.02.2025 | 141,39 | 151,69 | 140,05 | 151,05 | 5,73% | 6,00 |
| 03.02.2025 | 142,23 | 144,41 | 139,56 | 142,87 | 1,70% | - |
| 31.01.2025 | 145,00 | 145,87 | 140,07 | 140,48 | -2,51% | 71,00 |
| 30.01.2025 | 144,98 | 148,81 | 142,55 | 144,10 | -0,95% | - |
| 29.01.2025 | 143,97 | 146,93 | 143,55 | 145,48 | 0,73% | - |
| 28.01.2025 | 146,70 | 148,02 | 143,07 | 144,42 | -0,37% | - |
| 27.01.2025 | 144,28 | 147,33 | 143,83 | 144,96 | 0,37% | - |
| 24.01.2025 | 148,25 | 148,61 | 144,05 | 144,43 | -2,48% | 90,00 |
| 23.01.2025 | 141,36 | 148,22 | 141,31 | 148,11 | 4,49% | 9,00 |
| 22.01.2025 | 144,16 | 144,95 | 141,63 | 141,75 | -2,07% | - |
| 21.01.2025 | 149,35 | 150,76 | 143,49 | 144,74 | -3,00% | - |
| 20.01.2025 | 147,54 | 149,22 | 144,75 | 149,22 | 0,40% | - |
| 17.01.2025 | 148,08 | 149,42 | 145,73 | 148,63 | 0,94% | 45,00 |
| 16.01.2025 | 147,37 | 148,55 | 146,25 | 147,25 | -0,22% | - |
| 15.01.2025 | 145,53 | 148,89 | 144,32 | 147,57 | 1,73% | 60,00 |
| 14.01.2025 | 142,78 | 145,73 | 141,40 | 145,06 | 1,00% | 42,00 |
| 13.01.2025 | 141,10 | 148,28 | 139,11 | 143,63 | 3,41% | - |
| 10.01.2025 | 139,41 | 142,29 | 137,50 | 138,89 | -0,27% | - |
| 09.01.2025 | 138,12 | 139,40 | 137,48 | 139,26 | 0,90% | 10,00 |
| 08.01.2025 | 137,49 | 139,01 | 135,06 | 138,02 | 0,84% | - |
| 07.01.2025 | 135,16 | 137,82 | 134,51 | 136,87 | 1,17% | - |
| 06.01.2025 | 138,03 | 139,16 | 134,49 | 135,29 | -2,31% | 14,00 |
| 03.01.2025 | 137,84 | 138,77 | 136,71 | 138,49 | 0,41% | - |
| 02.01.2025 | 134,44 | 138,40 | 134,38 | 137,92 | 5,41% | - |
| 30.12.2024 | 130,48 | 131,30 | 130,24 | 130,84 | 0,54% | - |
| 27.12.2024 | 130,05 | 131,28 | 128,59 | 130,14 | 1,09% | - |
| 23.12.2024 | 128,01 | 129,44 | 126,89 | 128,74 | 0,70% | 160,00 |
| 20.12.2024 | 126,84 | 128,08 | 125,80 | 127,84 | 0,70% | - |
| 19.12.2024 | 130,32 | 131,46 | 126,07 | 126,95 | -2,50% | - |
| 18.12.2024 | 131,31 | 132,20 | 129,52 | 130,20 | -1,01% | - |
| 17.12.2024 | 132,03 | 133,18 | 130,03 | 131,53 | 0,00% | - |
| 16.12.2024 | 138,12 | 139,61 | 131,28 | 131,53 | -5,17% | - |
| 13.12.2024 | 139,73 | 141,33 | 137,62 | 138,70 | -0,74% | - |
| 12.12.2024 | 144,67 | 146,59 | 139,69 | 139,74 | -3,52% | - |
| 11.12.2024 | 144,53 | 145,91 | 142,52 | 144,84 | 0,88% | - |
| 10.12.2024 | 144,73 | 146,52 | 142,48 | 143,58 | -1,01% | - |
| 09.12.2024 | 143,60 | 147,20 | 142,78 | 145,04 | 1,53% | - |
| 06.12.2024 | 141,70 | 142,94 | 140,60 | 142,86 | 0,73% | - |
| 05.12.2024 | 142,73 | 143,19 | 140,27 | 141,82 | -0,85% | 30,00 |
| 04.12.2024 | 148,01 | 148,67 | 141,76 | 143,03 | -3,34% | - |
| 03.12.2024 | 150,46 | 151,09 | 147,61 | 147,97 | -1,30% | - |
| 02.12.2024 | 148,19 | 150,11 | 146,65 | 149,92 | 2,05% | 66,00 |
| 29.11.2024 | 147,97 | 149,87 | 145,92 | 146,91 | -0,47% | - |
| 28.11.2024 | 147,14 | 148,13 | 146,71 | 147,60 | 0,40% | - |