211,600€
2,52%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 197,99 | 197,99 | 183,86 | 184,60 | -3,23% | 2.600,00 |
| 06.03.2026 | 188,70 | 194,06 | 184,80 | 190,76 | 1,85% | 4.157,00 |
| 05.03.2026 | 191,69 | 196,68 | 184,67 | 187,30 | -1,25% | 579,00 |
| 04.03.2026 | 181,50 | 190,69 | 179,16 | 189,68 | 4,40% | - |
| 03.03.2026 | 182,53 | 185,99 | 178,30 | 181,68 | 1,20% | 8.235,00 |
| 02.03.2026 | 174,00 | 179,98 | 170,90 | 179,52 | 7,02% | 312,00 |
| 27.02.2026 | 170,70 | 172,60 | 161,36 | 167,74 | -1,35% | - |
| 26.02.2026 | 165,78 | 171,78 | 163,61 | 170,04 | 2,55% | - |
| 25.02.2026 | 164,96 | 167,27 | 162,93 | 165,81 | -0,02% | 11.880,00 |
| 24.02.2026 | 164,34 | 165,85 | 162,54 | 165,84 | 1,44% | - |
| 23.02.2026 | 165,12 | 169,21 | 161,55 | 163,49 | -2,07% | - |
| 20.02.2026 | 167,10 | 168,30 | 165,29 | 166,94 | 0,01% | 80,00 |
| 19.02.2026 | 169,14 | 171,85 | 166,84 | 166,93 | -1,43% | - |
| 18.02.2026 | 168,82 | 171,97 | 168,27 | 169,36 | 0,06% | - |
| 17.02.2026 | 173,68 | 175,14 | 167,65 | 169,25 | -2,82% | 330,00 |
| 16.02.2026 | 171,57 | 174,44 | 171,24 | 174,16 | 1,75% | - |
| 13.02.2026 | 166,79 | 172,04 | 165,58 | 171,16 | 2,41% | - |
| 12.02.2026 | 175,51 | 176,75 | 166,84 | 167,14 | -4,67% | - |
| 11.02.2026 | 171,59 | 176,52 | 171,43 | 175,32 | 2,18% | - |
| 10.02.2026 | 171,67 | 172,78 | 168,98 | 171,58 | 0,10% | 240,00 |
| 09.02.2026 | 170,13 | 172,74 | 169,76 | 171,41 | -0,15% | - |
| 06.02.2026 | 167,54 | 172,95 | 165,58 | 171,66 | 3,63% | - |
| 05.02.2026 | 165,45 | 166,87 | 162,04 | 165,64 | -0,22% | - |
| 04.02.2026 | 157,98 | 167,26 | 156,66 | 166,01 | 5,50% | - |
| 03.02.2026 | 149,10 | 160,00 | 146,22 | 157,36 | 4,91% | - |
| 02.02.2026 | 142,77 | 150,43 | 142,77 | 149,99 | 0,91% | 473,00 |
| 30.01.2026 | 145,31 | 148,76 | 145,02 | 148,64 | 1,18% | - |
| 29.01.2026 | 144,75 | 150,81 | 141,30 | 146,90 | 1,93% | 572,00 |
| 28.01.2026 | 143,57 | 145,19 | 141,38 | 144,12 | 0,96% | - |
| 27.01.2026 | 144,87 | 146,39 | 142,18 | 142,75 | -1,68% | - |
| 26.01.2026 | 148,61 | 149,94 | 144,92 | 145,19 | -1,93% | - |
| 23.01.2026 | 150,41 | 154,45 | 148,04 | 148,04 | -1,08% | - |
| 22.01.2026 | 151,91 | 151,91 | 148,39 | 149,66 | -1,45% | - |
| 21.01.2026 | 149,85 | 156,04 | 149,20 | 151,86 | 1,80% | - |
| 20.01.2026 | 150,99 | 152,00 | 148,53 | 149,18 | -1,28% | 1.535,00 |
| 19.01.2026 | 150,36 | 151,21 | 149,83 | 151,12 | -0,19% | - |
| 16.01.2026 | 153,31 | 154,69 | 150,87 | 151,41 | -1,04% | - |
| 15.01.2026 | 155,70 | 156,15 | 152,56 | 153,00 | -1,60% | - |
| 14.01.2026 | 150,59 | 157,54 | 150,29 | 155,48 | 2,95% | - |
| 13.01.2026 | 151,52 | 153,83 | 149,40 | 151,02 | 0,37% | 1.166,00 |
| 12.01.2026 | 151,55 | 151,92 | 149,23 | 150,47 | -0,51% | 1.634,00 |
| 09.01.2026 | 152,92 | 153,54 | 150,15 | 151,24 | -0,43% | - |
| 08.01.2026 | 147,61 | 153,52 | 146,71 | 151,90 | 2,65% | 665,00 |
| 07.01.2026 | 145,12 | 151,38 | 144,37 | 147,98 | 1,52% | - |
| 06.01.2026 | 150,00 | 151,19 | 145,64 | 145,76 | -2,12% | 2.550,00 |
| 05.01.2026 | 153,47 | 154,09 | 146,43 | 148,92 | 5,77% | 17.402,00 |
| 02.01.2026 | 138,70 | 141,12 | 137,56 | 140,80 | 1,56% | 8.422,00 |
| 30.12.2025 | 139,38 | 139,99 | 138,64 | 138,64 | -0,60% | - |
| 29.12.2025 | 139,20 | 140,07 | 138,07 | 139,48 | -1,18% | - |
| 23.12.2025 | 139,50 | 141,73 | 139,49 | 141,14 | 0,56% | - |
| 22.12.2025 | 144,10 | 145,20 | 140,35 | 140,35 | -2,07% | - |
| 19.12.2025 | 143,44 | 145,24 | 142,84 | 143,32 | -0,13% | - |
| 18.12.2025 | 148,35 | 148,39 | 143,35 | 143,51 | -3,06% | - |
| 17.12.2025 | 152,52 | 154,55 | 147,20 | 148,04 | -1,40% | - |
| 16.12.2025 | 157,60 | 157,70 | 149,08 | 150,14 | -4,45% | - |
| 15.12.2025 | 158,78 | 158,94 | 156,53 | 157,13 | -0,61% | - |
| 12.12.2025 | 159,69 | 160,30 | 156,87 | 158,09 | -0,76% | - |
| 11.12.2025 | 162,09 | 162,57 | 158,90 | 159,30 | -2,66% | - |
| 10.12.2025 | 164,09 | 164,59 | 161,06 | 163,65 | -0,38% | - |
| 09.12.2025 | 162,54 | 165,08 | 161,98 | 164,28 | 0,96% | - |
| 08.12.2025 | 163,61 | 164,76 | 160,68 | 162,71 | -0,90% | - |
| 05.12.2025 | 162,81 | 166,28 | 162,58 | 164,18 | 0,59% | - |
| 04.12.2025 | 163,08 | 164,43 | 160,84 | 163,22 | 0,55% | - |
| 03.12.2025 | 165,87 | 167,29 | 161,68 | 162,32 | -2,04% | - |