164,060€
-1,41%
Echtzeit-Aktienkurs MARATHON PETROLEUM Corp
Bid:
Ask:
Aktienkurse zur MARATHON PETROLEUM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 163,44 | 164,71 | 162,53 | 164,06 | 0,65% | 120,00 |
| 30.09.2025 | 167,25 | 167,43 | 162,79 | 163,00 | -2,14% | - |
| 29.09.2025 | 169,37 | 171,21 | 165,75 | 166,57 | -1,86% | - |
| 26.09.2025 | 168,05 | 172,43 | 167,60 | 169,72 | 0,96% | 60,00 |
| 25.09.2025 | 164,33 | 168,65 | 163,56 | 168,10 | 2,30% | 60,00 |
| 24.09.2025 | 161,64 | 165,98 | 161,42 | 164,32 | 1,75% | - |
| 23.09.2025 | 158,06 | 163,33 | 157,97 | 161,50 | 1,75% | 40,00 |
| 22.09.2025 | 158,90 | 160,29 | 156,24 | 158,72 | 1,67% | - |
| 19.09.2025 | 156,45 | 158,04 | 155,74 | 156,12 | 0,05% | - |
| 18.09.2025 | 156,29 | 157,82 | 154,51 | 156,04 | 0,37% | - |
| 17.09.2025 | 154,11 | 157,16 | 153,67 | 155,46 | 1,03% | - |
| 16.09.2025 | 153,06 | 155,81 | 151,79 | 153,88 | 0,55% | - |
| 15.09.2025 | 154,93 | 155,16 | 151,89 | 153,04 | -0,59% | - |
| 12.09.2025 | 154,61 | 157,11 | 153,26 | 153,95 | -0,38% | - |
| 11.09.2025 | 154,99 | 156,51 | 152,39 | 154,54 | 0,32% | - |
| 10.09.2025 | 157,53 | 158,60 | 151,24 | 154,04 | -2,26% | - |
| 09.09.2025 | 154,32 | 158,83 | 152,29 | 157,60 | 2,85% | - |
| 08.09.2025 | 155,16 | 155,82 | 150,50 | 153,24 | 0,31% | - |
| 05.09.2025 | 153,44 | 154,06 | 149,98 | 152,76 | -0,62% | - |
| 04.09.2025 | 152,84 | 154,78 | 151,90 | 153,72 | -2,13% | - |
| 03.09.2025 | 154,40 | 157,56 | 152,11 | 157,06 | 1,87% | - |
| 02.09.2025 | 155,19 | 155,69 | 152,58 | 154,18 | 0,23% | - |
| 01.09.2025 | 153,24 | 155,00 | 153,20 | 153,82 | 0,08% | - |
| 29.08.2025 | 153,62 | 155,46 | 152,34 | 153,69 | 0,23% | - |
| 28.08.2025 | 152,39 | 153,42 | 150,86 | 153,34 | 0,32% | - |
| 27.08.2025 | 149,10 | 153,50 | 148,90 | 152,85 | 2,56% | - |
| 26.08.2025 | 147,37 | 149,08 | 145,81 | 149,04 | 0,49% | - |
| 25.08.2025 | 146,06 | 148,80 | 145,46 | 148,32 | 1,78% | - |
| 22.08.2025 | 142,70 | 145,81 | 141,38 | 145,73 | 2,74% | - |
| 21.08.2025 | 142,69 | 143,31 | 140,44 | 141,85 | -0,30% | - |
| 20.08.2025 | 140,94 | 142,96 | 140,09 | 142,27 | 0,80% | - |
| 19.08.2025 | 138,99 | 141,82 | 138,13 | 141,14 | 1,23% | - |
| 18.08.2025 | 138,40 | 139,76 | 137,71 | 139,42 | 0,49% | - |
| 15.08.2025 | 138,86 | 139,65 | 137,17 | 138,74 | -0,56% | - |
| 14.08.2025 | 138,46 | 139,52 | 136,51 | 139,52 | 1,00% | - |
| 13.08.2025 | 136,05 | 138,32 | 134,87 | 138,14 | 1,37% | - |
| 12.08.2025 | 136,71 | 138,90 | 135,52 | 136,27 | -0,29% | - |
| 11.08.2025 | 137,60 | 139,91 | 136,29 | 136,66 | -1,11% | - |
| 08.08.2025 | 138,40 | 139,98 | 137,53 | 138,20 | -0,30% | - |
| 07.08.2025 | 140,19 | 141,32 | 138,54 | 138,61 | -0,55% | - |
| 06.08.2025 | 146,52 | 147,62 | 137,86 | 139,38 | -4,46% | - |
| 05.08.2025 | 145,72 | 147,29 | 143,04 | 145,88 | 0,46% | - |
| 04.08.2025 | 143,22 | 145,95 | 141,17 | 145,21 | 1,51% | - |
| 01.08.2025 | 149,13 | 149,59 | 142,32 | 143,05 | -3,94% | - |
| 31.07.2025 | 147,87 | 150,42 | 146,93 | 148,91 | -0,41% | - |
| 30.07.2025 | 151,45 | 152,97 | 148,31 | 149,52 | -1,57% | - |
| 29.07.2025 | 150,31 | 152,19 | 149,73 | 151,90 | 0,74% | - |
| 28.07.2025 | 146,88 | 150,95 | 146,82 | 150,79 | 3,19% | - |
| 25.07.2025 | 146,40 | 147,63 | 145,12 | 146,13 | 0,28% | - |
| 24.07.2025 | 150,82 | 152,35 | 144,68 | 145,72 | -3,36% | - |
| 23.07.2025 | 149,28 | 151,23 | 147,98 | 150,78 | 1,09% | - |
| 22.07.2025 | 149,22 | 151,22 | 148,66 | 149,15 | -0,33% | - |
| 21.07.2025 | 150,18 | 150,84 | 148,82 | 149,64 | -0,18% | - |
| 18.07.2025 | 150,12 | 153,17 | 149,72 | 149,91 | -0,19% | - |
| 17.07.2025 | 148,47 | 150,67 | 148,13 | 150,19 | 1,37% | - |
| 16.07.2025 | 151,33 | 152,76 | 147,20 | 148,16 | -2,13% | - |
| 15.07.2025 | 149,98 | 152,39 | 149,12 | 151,39 | 0,56% | - |
| 14.07.2025 | 153,98 | 155,32 | 149,01 | 150,55 | -2,14% | - |
| 11.07.2025 | 155,93 | 156,47 | 153,36 | 153,84 | -1,26% | - |
| 10.07.2025 | 152,90 | 156,67 | 151,50 | 155,80 | 1,86% | - |
| 09.07.2025 | 153,35 | 155,60 | 152,12 | 152,96 | -0,33% | - |
| 08.07.2025 | 149,98 | 153,97 | 148,89 | 153,47 | 1,93% | - |
| 07.07.2025 | 148,26 | 151,23 | 147,90 | 150,56 | 1,35% | 14,00 |
| 04.07.2025 | 149,31 | 149,49 | 147,95 | 148,55 | -0,89% | - |
| 03.07.2025 | 147,47 | 150,41 | 146,97 | 149,88 | 1,42% | - |
| 02.07.2025 | 144,43 | 147,81 | 143,99 | 147,78 | 2,53% | - |
| 01.07.2025 | 140,79 | 145,68 | 139,98 | 144,13 | 2,22% | - |
| 30.06.2025 | 143,19 | 144,19 | 140,74 | 141,00 | -1,41% | - |
| 27.06.2025 | 143,63 | 143,84 | 140,45 | 143,02 | -0,08% | - |
| 26.06.2025 | 141,78 | 143,96 | 141,23 | 143,14 | 0,67% | - |
| 25.06.2025 | 143,06 | 143,76 | 141,73 | 142,19 | -0,13% | - |
| 24.06.2025 | 142,55 | 144,77 | 141,15 | 142,37 | -1,08% | 68,00 |
| 23.06.2025 | 148,93 | 150,05 | 143,25 | 143,93 | -2,01% | - |
| 20.06.2025 | 145,23 | 147,67 | 144,39 | 146,88 | 0,52% | - |
| 19.06.2025 | 146,84 | 149,00 | 144,96 | 146,12 | 0,12% | - |
| 18.06.2025 | 147,95 | 149,50 | 145,80 | 145,95 | -1,45% | 100,00 |
| 17.06.2025 | 145,94 | 149,31 | 143,90 | 148,09 | 2,63% | - |
| 16.06.2025 | 144,58 | 145,40 | 141,11 | 144,30 | 0,33% | - |
| 13.06.2025 | 149,01 | 149,01 | 140,80 | 143,83 | 0,88% | - |
| 12.06.2025 | 142,56 | 142,81 | 139,74 | 142,57 | -0,62% | - |
| 11.06.2025 | 142,97 | 144,50 | 141,86 | 143,46 | 0,74% | - |
| 10.06.2025 | 141,27 | 144,09 | 140,61 | 142,41 | 1,54% | - |
| 09.06.2025 | 140,03 | 142,10 | 139,53 | 140,25 | -0,16% | - |
| 06.06.2025 | 137,93 | 141,91 | 137,66 | 140,48 | 1,73% | - |
| 05.06.2025 | 137,48 | 139,17 | 135,84 | 138,09 | 0,41% | - |
| 04.06.2025 | 142,52 | 142,84 | 137,29 | 137,53 | -3,47% | - |
| 03.06.2025 | 138,45 | 143,92 | 137,70 | 142,48 | 2,73% | - |
| 02.06.2025 | 143,92 | 143,92 | 136,64 | 138,69 | -2,05% | - |
| 30.05.2025 | 140,40 | 142,35 | 139,89 | 141,59 | 0,64% | - |
| 29.05.2025 | 143,23 | 143,23 | 137,61 | 140,69 | 0,15% | - |
| 28.05.2025 | 143,74 | 145,08 | 140,21 | 140,48 | -1,94% | - |
| 27.05.2025 | 140,30 | 143,94 | 139,99 | 143,26 | 1,86% | - |
| 26.05.2025 | 140,07 | 141,31 | 139,89 | 140,65 | 0,41% | - |
| 23.05.2025 | 140,25 | 141,54 | 138,55 | 140,08 | -0,56% | - |
| 22.05.2025 | 138,94 | 142,33 | 137,00 | 140,87 | 1,73% | - |
| 21.05.2025 | 142,80 | 143,12 | 138,06 | 138,48 | -3,30% | - |
| 20.05.2025 | 143,80 | 145,12 | 142,86 | 143,20 | -0,83% | - |
| 19.05.2025 | 146,46 | 146,46 | 143,12 | 144,40 | -1,68% | - |
| 16.05.2025 | 147,07 | 148,03 | 145,51 | 146,86 | -0,67% | - |
| 15.05.2025 | 143,74 | 148,00 | 142,38 | 147,85 | 1,00% | - |