149,340€
-1,74%
Echtzeit-Aktienkurs MARATHON PETROLEUM Corp
Bid:
Ask:
Aktienkurse zur MARATHON PETROLEUM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 151,79 | 153,78 | 148,48 | 149,74 | -1,31% | - |
| 05.09.2024 | 155,88 | 156,28 | 151,30 | 151,72 | -2,12% | - |
| 04.09.2024 | 156,74 | 159,96 | 154,42 | 155,01 | -1,54% | 12,00 |
| 03.09.2024 | 161,32 | 161,64 | 156,10 | 157,44 | -2,37% | - |
| 02.09.2024 | 160,08 | 161,76 | 159,90 | 161,27 | 0,66% | - |
| 30.08.2024 | 154,64 | 160,83 | 152,16 | 160,22 | 3,88% | - |
| 29.08.2024 | 152,48 | 154,90 | 150,83 | 154,24 | 0,86% | - |
| 28.08.2024 | 152,13 | 154,58 | 151,22 | 152,92 | 0,63% | - |
| 27.08.2024 | 155,90 | 155,93 | 151,71 | 151,96 | -2,13% | - |
| 26.08.2024 | 157,42 | 159,42 | 154,65 | 155,27 | -0,89% | - |
| 23.08.2024 | 154,56 | 157,44 | 154,52 | 156,66 | 1,27% | - |
| 22.08.2024 | 154,12 | 155,91 | 153,90 | 154,69 | 0,31% | - |
| 21.08.2024 | 153,27 | 156,87 | 153,11 | 154,21 | -0,03% | - |
| 20.08.2024 | 160,39 | 161,76 | 154,21 | 154,25 | -4,44% | - |
| 19.08.2024 | 162,46 | 163,53 | 160,98 | 161,41 | -1,14% | - |
| 16.08.2024 | 164,42 | 165,94 | 161,89 | 163,27 | -0,90% | - |
| 15.08.2024 | 162,63 | 166,01 | 162,54 | 164,76 | 1,32% | - |
| 14.08.2024 | 160,49 | 163,03 | 158,59 | 162,62 | 1,77% | - |
| 13.08.2024 | 161,13 | 162,25 | 158,05 | 159,79 | -0,49% | - |
| 12.08.2024 | 161,38 | 163,35 | 160,15 | 160,58 | -0,28% | - |
| 09.08.2024 | 159,61 | 161,61 | 158,64 | 161,03 | 0,96% | - |
| 08.08.2024 | 154,62 | 160,37 | 153,88 | 159,50 | 2,86% | 48,00 |
| 07.08.2024 | 157,41 | 159,72 | 154,31 | 155,07 | -0,81% | 128,00 |
| 06.08.2024 | 148,25 | 159,00 | 146,17 | 156,33 | 5,71% | 120,00 |
| 05.08.2024 | 149,11 | 149,40 | 142,90 | 147,88 | -1,98% | - |
| 02.08.2024 | 160,29 | 160,89 | 150,22 | 150,87 | -5,93% | - |
| 01.08.2024 | 163,83 | 166,27 | 159,31 | 160,38 | -1,94% | 12,00 |
| 31.07.2024 | 166,30 | 168,84 | 163,54 | 163,55 | -0,82% | - |
| 30.07.2024 | 158,49 | 166,05 | 156,90 | 164,90 | 3,80% | - |
| 29.07.2024 | 160,10 | 160,62 | 156,68 | 158,87 | -0,13% | - |
| 26.07.2024 | 158,20 | 159,78 | 156,47 | 159,08 | 0,61% | - |
| 25.07.2024 | 153,80 | 159,13 | 151,36 | 158,12 | 2,31% | 12,00 |
| 24.07.2024 | 151,03 | 154,89 | 150,29 | 154,55 | 2,41% | - |
| 23.07.2024 | 152,29 | 153,77 | 150,62 | 150,91 | -0,96% | - |
| 22.07.2024 | 152,11 | 154,06 | 150,53 | 152,37 | 0,35% | - |
| 19.07.2024 | 151,02 | 153,43 | 150,63 | 151,84 | 0,64% | - |
| 18.07.2024 | 152,04 | 153,95 | 150,42 | 150,87 | -0,34% | - |
| 17.07.2024 | 153,46 | 157,73 | 149,97 | 151,39 | -1,55% | - |
| 16.07.2024 | 152,41 | 154,30 | 150,40 | 153,78 | 0,50% | - |
| 15.07.2024 | 152,01 | 154,84 | 151,51 | 153,01 | 0,84% | - |
| 12.07.2024 | 151,05 | 151,99 | 148,62 | 151,73 | 0,33% | - |
| 11.07.2024 | 149,87 | 152,82 | 147,54 | 151,23 | 1,00% | - |
| 10.07.2024 | 149,92 | 151,45 | 147,04 | 149,73 | -0,64% | - |
| 09.07.2024 | 154,83 | 154,84 | 150,47 | 150,69 | -2,59% | 62,00 |
| 08.07.2024 | 157,13 | 158,55 | 153,88 | 154,69 | -1,77% | - |
| 05.07.2024 | 162,83 | 164,50 | 156,52 | 157,48 | -3,59% | - |
| 04.07.2024 | 161,96 | 163,52 | 161,54 | 163,34 | 0,23% | 20,00 |
| 03.07.2024 | 162,34 | 163,04 | 158,74 | 162,97 | 0,54% | - |
| 02.07.2024 | 162,99 | 165,98 | 161,47 | 162,10 | -0,40% | 36,00 |
| 01.07.2024 | 161,98 | 163,40 | 159,81 | 162,75 | 0,49% | - |
| 28.06.2024 | 162,14 | 163,36 | 160,38 | 161,96 | 0,25% | - |
| 27.06.2024 | 163,19 | 165,46 | 160,66 | 161,55 | -0,99% | - |
| 26.06.2024 | 164,21 | 165,22 | 161,49 | 163,17 | -0,21% | - |
| 25.06.2024 | 161,92 | 163,86 | 160,13 | 163,52 | 0,90% | - |
| 24.06.2024 | 161,48 | 162,77 | 160,25 | 162,06 | 0,21% | - |
| 21.06.2024 | 161,84 | 164,01 | 161,06 | 161,72 | -0,30% | - |
| 20.06.2024 | 158,78 | 165,67 | 157,98 | 162,20 | 2,08% | - |
| 19.06.2024 | 160,65 | 161,19 | 158,02 | 158,89 | -1,10% | - |
| 18.06.2024 | 159,91 | 163,33 | 159,42 | 160,66 | 0,37% | - |
| 17.06.2024 | 158,40 | 160,73 | 157,79 | 160,06 | 0,72% | - |
| 14.06.2024 | 158,92 | 160,02 | 157,61 | 158,91 | 0,23% | - |
| 13.06.2024 | 156,03 | 159,72 | 155,35 | 158,55 | -1,68% | - |
| 12.06.2024 | 162,50 | 162,50 | 161,26 | 161,26 | -0,58% | 12,00 |
| 11.06.2024 | 160,74 | 162,20 | 160,74 | 162,20 | -0,61% | - |
| 10.06.2024 | 162,66 | 163,20 | 162,66 | 163,20 | 0,36% | - |
| 07.06.2024 | 160,60 | 162,62 | 160,52 | 162,62 | 1,06% | - |
| 06.06.2024 | 159,52 | 161,00 | 159,52 | 160,92 | 0,15% | 40,00 |
| 05.06.2024 | 160,16 | 160,68 | 160,16 | 160,68 | 1,55% | - |
| 04.06.2024 | 158,64 | 158,64 | 157,02 | 158,22 | -2,16% | - |
| 03.06.2024 | 161,24 | 162,16 | 161,24 | 161,72 | 0,20% | - |
| 31.05.2024 | 158,00 | 161,40 | 157,74 | 161,40 | 1,27% | - |
| 30.05.2024 | 159,38 | 159,38 | 159,38 | 159,38 | -0,55% | - |
| 29.05.2024 | 164,26 | 164,26 | 160,26 | 160,26 | -2,57% | - |
| 28.05.2024 | 164,62 | 164,82 | 161,96 | 164,48 | 0,15% | - |
| 27.05.2024 | 163,56 | 164,24 | 163,44 | 164,24 | 0,98% | - |
| 24.05.2024 | 162,48 | 164,42 | 162,06 | 162,64 | -0,56% | - |
| 23.05.2024 | 161,42 | 163,56 | 161,42 | 163,56 | 1,60% | - |
| 22.05.2024 | 161,02 | 161,92 | 160,98 | 160,98 | -1,00% | - |
| 21.05.2024 | 161,14 | 163,56 | 161,14 | 162,60 | -1,31% | - |
| 20.05.2024 | 164,76 | 164,76 | 164,76 | 164,76 | 2,72% | - |
| 17.05.2024 | 160,40 | 160,40 | 160,40 | 160,40 | 1,85% | - |
| 16.05.2024 | 157,94 | 158,02 | 157,48 | 157,48 | -0,27% | - |
| 15.05.2024 | 160,78 | 160,78 | 157,90 | 157,90 | -0,87% | - |
| 14.05.2024 | 163,22 | 163,22 | 159,28 | 159,28 | -3,53% | 75,00 |
| 13.05.2024 | 165,64 | 166,22 | 165,10 | 165,10 | -3,00% | 97,00 |
| 10.05.2024 | 170,20 | 170,20 | 170,20 | 170,20 | 0,07% | - |
| 09.05.2024 | 167,82 | 170,08 | 167,82 | 170,08 | 1,00% | 25,00 |
| 08.05.2024 | 166,74 | 169,34 | 166,74 | 168,40 | 0,29% | - |
| 07.05.2024 | 168,04 | 168,04 | 167,92 | 167,92 | -1,13% | 25,00 |
| 06.05.2024 | 169,42 | 169,84 | 169,42 | 169,84 | 0,63% | - |
| 03.05.2024 | 170,60 | 170,60 | 168,22 | 168,78 | 0,14% | - |
| 02.05.2024 | 165,50 | 168,54 | 162,00 | 168,54 | -0,96% | 275,00 |
| 30.04.2024 | 185,94 | 187,48 | 170,18 | 170,18 | -8,37% | 39,00 |
| 29.04.2024 | 183,32 | 187,20 | 183,32 | 185,72 | 0,48% | 300,00 |
| 26.04.2024 | 185,42 | 185,42 | 184,84 | 184,84 | 0,17% | - |
| 25.04.2024 | 185,08 | 185,08 | 184,04 | 184,52 | -0,25% | - |
| 24.04.2024 | 185,94 | 185,94 | 184,98 | 184,98 | -0,68% | - |
| 23.04.2024 | 185,36 | 187,04 | 183,88 | 186,24 | 1,48% | 100,00 |
| 22.04.2024 | 183,52 | 183,52 | 183,52 | 183,52 | -0,29% | - |
| 19.04.2024 | 183,80 | 184,06 | 180,64 | 184,06 | 0,59% | 14,00 |