166,400€
0,33%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 165,07 | 166,52 | 165,07 | 166,42 | 0,34% | - |
| 26.11.2025 | 164,33 | 166,96 | 163,59 | 165,86 | 0,67% | - |
| 25.11.2025 | 164,24 | 165,51 | 161,00 | 164,76 | -0,34% | - |
| 24.11.2025 | 165,88 | 166,37 | 161,87 | 165,32 | -0,28% | - |
| 21.11.2025 | 161,83 | 166,35 | 160,90 | 165,78 | 0,85% | - |
| 20.11.2025 | 169,92 | 171,88 | 163,50 | 164,39 | -3,23% | - |
| 19.11.2025 | 170,85 | 172,55 | 164,86 | 169,87 | -0,59% | - |
| 18.11.2025 | 168,27 | 171,91 | 166,88 | 170,87 | 1,16% | - |
| 17.11.2025 | 171,27 | 173,47 | 168,57 | 168,91 | -2,01% | - |
| 14.11.2025 | 168,98 | 174,38 | 167,92 | 172,38 | 3,22% | - |
| 13.11.2025 | 170,00 | 171,45 | 166,50 | 167,00 | -2,22% | - |
| 12.11.2025 | 172,52 | 174,70 | 169,46 | 170,80 | -1,29% | - |
| 11.11.2025 | 169,34 | 174,00 | 169,00 | 173,04 | 1,47% | - |
| 10.11.2025 | 168,69 | 171,86 | 165,83 | 170,54 | 1,68% | - |
| 07.11.2025 | 168,32 | 170,30 | 165,49 | 167,72 | -0,45% | - |
| 06.11.2025 | 162,48 | 169,76 | 161,48 | 168,47 | 3,75% | - |
| 05.11.2025 | 160,37 | 165,30 | 159,67 | 162,38 | 0,57% | - |
| 04.11.2025 | 169,36 | 169,48 | 142,26 | 161,46 | -4,40% | - |
| 03.11.2025 | 170,00 | 170,57 | 168,14 | 168,90 | -0,11% | - |
| 31.10.2025 | 169,11 | 171,02 | 167,39 | 169,08 | 1,60% | - |
| 30.10.2025 | 168,24 | 173,48 | 166,41 | 166,42 | -0,25% | - |
| 29.10.2025 | 165,37 | 170,38 | 163,71 | 166,83 | 1,11% | - |
| 28.10.2025 | 167,72 | 169,93 | 163,71 | 165,00 | -1,80% | - |
| 27.10.2025 | 169,28 | 170,34 | 166,10 | 168,02 | -1,08% | - |
| 24.10.2025 | 168,62 | 170,95 | 167,75 | 169,86 | 0,12% | - |
| 23.10.2025 | 164,37 | 169,97 | 163,74 | 169,66 | 7,00% | 270,00 |
| 22.10.2025 | 157,40 | 162,65 | 156,23 | 158,56 | 0,51% | - |
| 21.10.2025 | 160,22 | 162,01 | 157,30 | 157,76 | -1,44% | - |
| 20.10.2025 | 157,49 | 167,26 | 141,88 | 160,06 | 1,63% | - |
| 17.10.2025 | 154,05 | 165,30 | 144,30 | 157,50 | 0,83% | - |
| 16.10.2025 | 158,35 | 159,04 | 155,98 | 156,21 | -1,33% | - |
| 15.10.2025 | 157,96 | 159,49 | 156,39 | 158,32 | 0,13% | - |
| 14.10.2025 | 157,28 | 160,19 | 155,27 | 158,12 | -0,13% | - |
| 13.10.2025 | 157,41 | 159,91 | 156,32 | 158,32 | 1,29% | - |
| 10.10.2025 | 161,90 | 162,43 | 156,23 | 156,30 | -3,68% | - |
| 09.10.2025 | 162,42 | 164,25 | 161,24 | 162,28 | 0,11% | - |
| 08.10.2025 | 165,35 | 165,66 | 161,78 | 162,10 | -1,17% | - |
| 07.10.2025 | 165,84 | 166,14 | 160,98 | 164,02 | -0,69% | - |
| 06.10.2025 | 165,87 | 168,49 | 165,06 | 165,16 | 0,21% | - |
| 03.10.2025 | 164,81 | 169,12 | 164,11 | 164,82 | 0,54% | - |
| 02.10.2025 | 163,99 | 164,68 | 161,56 | 163,94 | -0,07% | - |
| 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% | - |