270,000€
-0,90%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 270,00 | 274,55 | 265,90 | 272,45 | 1,02% | - |
| 29.07.2026 | 274,00 | 278,80 | 268,35 | 269,70 | 0,00% | - |
| 28.07.2026 | 275,20 | 277,00 | 268,65 | 269,70 | -1,80% | 660,00 |
| 27.07.2026 | 262,85 | 275,95 | 261,30 | 274,65 | 0,97% | 1.870,00 |
| 24.07.2026 | 274,15 | 278,20 | 269,05 | 272,00 | -0,87% | 90,00 |
| 23.07.2026 | 277,70 | 284,95 | 273,55 | 274,40 | -0,92% | - |
| 22.07.2026 | 281,15 | 285,75 | 276,80 | 276,95 | -1,25% | 81,00 |
| 21.07.2026 | 275,85 | 281,20 | 275,30 | 280,45 | 1,56% | 78,00 |
| 20.07.2026 | 276,00 | 279,75 | 271,05 | 276,15 | 1,04% | - |
| 17.07.2026 | 269,00 | 273,80 | 268,35 | 273,30 | 2,21% | 552,00 |
| 16.07.2026 | 261,05 | 269,65 | 260,15 | 267,40 | 2,45% | - |
| 15.07.2026 | 265,35 | 267,15 | 257,45 | 261,00 | -1,36% | - |
| 14.07.2026 | 264,55 | 265,80 | 259,30 | 264,60 | 1,46% | 10.850,00 |
| 13.07.2026 | 254,25 | 262,70 | 249,25 | 260,80 | 4,99% | - |
| 10.07.2026 | 247,45 | 251,35 | 242,85 | 248,40 | 0,22% | 1.625,00 |
| 09.07.2026 | 244,10 | 248,25 | 242,85 | 247,85 | 1,20% | - |
| 08.07.2026 | 234,80 | 246,75 | 233,85 | 244,90 | 4,97% | - |
| 07.07.2026 | 236,45 | 238,50 | 228,95 | 233,30 | -0,79% | 200,00 |
| 06.07.2026 | 236,60 | 238,40 | 230,70 | 235,15 | 1,58% | 220,00 |
| 03.07.2026 | 233,95 | 240,00 | 231,50 | 231,50 | -0,67% | 6.640,00 |
| 02.07.2026 | 231,25 | 236,15 | 229,85 | 233,05 | 0,13% | - |
| 01.07.2026 | 223,35 | 232,85 | 221,25 | 232,75 | 4,02% | - |
| 30.06.2026 | 226,95 | 229,65 | 223,15 | 223,75 | -1,45% | 1.055,00 |
| 29.06.2026 | 222,85 | 232,65 | 222,45 | 227,05 | 1,79% | - |
| 26.06.2026 | 221,15 | 225,20 | 217,60 | 223,05 | 0,04% | - |
| 25.06.2026 | 215,75 | 222,95 | 214,10 | 222,95 | 2,62% | - |
| 24.06.2026 | 217,45 | 219,15 | 212,10 | 217,25 | -0,50% | 280,00 |
| 23.06.2026 | 214,80 | 219,40 | 213,75 | 218,35 | 0,92% | - |
| 22.06.2026 | 211,15 | 217,00 | 209,90 | 216,35 | 1,76% | - |
| 19.06.2026 | 213,30 | 215,95 | 210,90 | 212,60 | 0,24% | - |
| 18.06.2026 | 210,95 | 218,00 | 207,80 | 212,10 | -0,42% | - |
| 17.06.2026 | 214,55 | 217,15 | 210,65 | 213,00 | -1,32% | 144,00 |
| 16.06.2026 | 215,40 | 217,10 | 212,65 | 215,85 | -0,32% | - |
| 15.06.2026 | 222,20 | 224,15 | 214,05 | 216,55 | -4,90% | 54,00 |
| 12.06.2026 | 224,85 | 231,35 | 220,95 | 227,70 | 1,11% | 1.353,00 |
| 11.06.2026 | 228,90 | 233,50 | 224,65 | 225,20 | -1,29% | - |
| 10.06.2026 | 226,90 | 233,15 | 222,40 | 228,15 | 1,97% | 4.140,00 |
| 09.06.2026 | 229,25 | 231,10 | 222,30 | 223,75 | -3,03% | - |
| 08.06.2026 | 233,10 | 235,00 | 227,80 | 230,75 | 1,47% | 345,00 |
| 05.06.2026 | 229,65 | 233,20 | 226,55 | 227,40 | -0,87% | - |
| 04.06.2026 | 228,95 | 232,75 | 225,15 | 229,40 | -0,43% | - |
| 03.06.2026 | 228,60 | 234,80 | 227,05 | 230,40 | 1,90% | - |
| 02.06.2026 | 220,90 | 227,75 | 219,80 | 226,10 | 1,66% | - |
| 01.06.2026 | 215,50 | 224,65 | 213,70 | 222,40 | 4,27% | - |
| 29.05.2026 | 214,25 | 216,00 | 211,90 | 213,30 | -1,16% | - |
| 28.05.2026 | 215,60 | 217,85 | 213,70 | 215,80 | 1,55% | 570,00 |
| 27.05.2026 | 211,10 | 215,80 | 206,30 | 212,50 | -0,45% | - |
| 26.05.2026 | 216,45 | 222,40 | 213,40 | 213,45 | 0,95% | - |
| 25.05.2026 | 212,80 | 215,50 | 205,35 | 211,45 | -3,62% | - |
| 22.05.2026 | 215,65 | 220,35 | 212,00 | 219,40 | 2,64% | - |
| 21.05.2026 | 223,45 | 226,10 | 213,45 | 213,75 | -3,78% | - |
| 20.05.2026 | 224,55 | 227,90 | 219,15 | 222,15 | -1,96% | - |
| 19.05.2026 | 223,30 | 227,05 | 221,10 | 226,60 | 1,52% | - |
| 18.05.2026 | 219,90 | 224,20 | 214,50 | 223,20 | 1,71% | 190,00 |
| 15.05.2026 | 216,40 | 219,55 | 215,65 | 219,45 | 2,91% | - |
| 14.05.2026 | 212,70 | 215,05 | 210,60 | 213,25 | 0,21% | - |
| 13.05.2026 | 212,90 | 217,80 | 209,60 | 212,80 | -0,88% | - |
| 12.05.2026 | 215,65 | 219,50 | 214,55 | 214,70 | 0,21% | - |
| 11.05.2026 | 213,55 | 214,30 | 207,40 | 214,25 | 3,05% | 70,00 |
| 08.05.2026 | 205,35 | 210,55 | 203,30 | 207,90 | 0,80% | - |
| 07.05.2026 | 209,95 | 210,10 | 199,00 | 206,25 | -1,41% | 25,00 |
| 06.05.2026 | 219,35 | 220,45 | 208,00 | 209,20 | -6,08% | 1.400,00 |
| 05.05.2026 | 214,30 | 223,65 | 214,15 | 222,75 | 3,20% | 570,00 |
| 04.05.2026 | 209,00 | 216,80 | 208,75 | 215,85 | 2,01% | - |
| 30.04.2026 | 208,95 | 212,30 | 201,02 | 211,60 | 2,52% | 1.200,00 |
| 29.04.2026 | 198,73 | 210,00 | 198,35 | 206,40 | 3,91% | 5.000,00 |
| 28.04.2026 | 195,80 | 199,55 | 193,33 | 198,63 | 2,45% | - |
| 27.04.2026 | 191,15 | 196,45 | 189,98 | 193,88 | 1,37% | 480,00 |
| 24.04.2026 | 188,90 | 191,88 | 186,02 | 191,25 | 1,08% | - |
| 23.04.2026 | 190,98 | 192,90 | 188,10 | 189,20 | -0,32% | - |
| 22.04.2026 | 184,33 | 190,88 | 184,13 | 189,80 | 0,98% | - |
| 21.04.2026 | 181,63 | 188,20 | 181,33 | 187,95 | 3,43% | 3.800,00 |
| 20.04.2026 | 187,05 | 187,25 | 181,25 | 181,73 | 0,21% | 280,00 |
| 17.04.2026 | 191,43 | 192,38 | 178,30 | 181,35 | -5,73% | - |
| 16.04.2026 | 189,45 | 195,55 | 188,68 | 192,38 | 1,75% | - |
| 15.04.2026 | 189,00 | 191,50 | 187,10 | 189,08 | -0,33% | - |
| 14.04.2026 | 191,63 | 191,80 | 187,68 | 189,70 | -1,00% | 1.100,00 |
| 13.04.2026 | 195,00 | 195,15 | 189,63 | 191,63 | 1,09% | - |
| 10.04.2026 | 189,75 | 191,68 | 185,00 | 189,55 | -0,47% | 690,00 |
| 09.04.2026 | 199,77 | 200,70 | 189,58 | 190,45 | -4,21% | - |
| 08.04.2026 | 198,00 | 202,70 | 195,38 | 198,83 | -6,06% | 8.250,00 |
| 07.04.2026 | 209,70 | 213,75 | 205,90 | 211,65 | 0,99% | - |
| 02.04.2026 | 211,90 | 214,75 | 206,93 | 209,58 | 1,93% | - |
| 01.04.2026 | 208,43 | 209,18 | 200,81 | 205,60 | -2,69% | 5.392,00 |
| 31.03.2026 | 215,10 | 217,98 | 207,58 | 211,27 | -1,28% | 5.568,00 |
| 30.03.2026 | 218,33 | 224,77 | 213,70 | 214,02 | -2,13% | 720,00 |
| 27.03.2026 | 215,40 | 219,60 | 213,77 | 218,68 | 1,54% | 310,00 |
| 26.03.2026 | 209,88 | 216,60 | 208,77 | 215,35 | 3,21% | 72,00 |
| 25.03.2026 | 211,90 | 212,98 | 207,13 | 208,65 | -0,93% | 1.470,00 |
| 24.03.2026 | 202,65 | 213,13 | 200,69 | 210,60 | 5,13% | 460,00 |
| 23.03.2026 | 205,25 | 206,65 | 194,20 | 200,33 | -0,52% | 779,00 |
| 20.03.2026 | 203,50 | 205,77 | 201,08 | 201,38 | -0,78% | - |
| 19.03.2026 | 204,68 | 211,08 | 202,60 | 202,95 | -1,62% | 790,00 |
| 18.03.2026 | 201,43 | 207,98 | 201,38 | 206,30 | 1,91% | - |
| 17.03.2026 | 203,33 | 203,52 | 198,02 | 202,43 | 1,50% | - |
| 16.03.2026 | 197,62 | 200,55 | 196,29 | 199,44 | 0,79% | - |
| 13.03.2026 | 201,75 | 203,60 | 197,77 | 197,88 | -1,22% | - |
| 12.03.2026 | 198,14 | 204,88 | 195,70 | 200,33 | 2,25% | - |
| 11.03.2026 | 184,46 | 196,01 | 184,00 | 195,92 | 5,71% | 55,00 |
| 10.03.2026 | 183,02 | 189,18 | 182,50 | 185,34 | 0,40% | - |