183,837$
0,39%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 184,40 | 185,24 | 181,85 | 183,85 | 0,40% | 162.568,00 |
| 14.10.2025 | 181,25 | 186,09 | 181,25 | 183,12 | -0,15% | 1.385.061,00 |
| 13.10.2025 | 183,60 | 185,09 | 182,37 | 183,40 | 1,39% | 1.011.995,00 |
| 10.10.2025 | 186,00 | 187,68 | 180,72 | 180,89 | -3,56% | 1.678.432,00 |
| 09.10.2025 | 189,37 | 190,89 | 186,63 | 187,56 | -0,61% | 1.274.397,00 |
| 08.10.2025 | 191,01 | 191,16 | 188,02 | 188,71 | -1,48% | 2.398.220,00 |
| 07.10.2025 | 193,00 | 193,49 | 187,80 | 191,54 | -1,02% | 1.334.136,00 |
| 06.10.2025 | 194,15 | 197,10 | 193,19 | 193,52 | 0,13% | 994.294,00 |
| 03.10.2025 | 195,59 | 198,64 | 193,24 | 193,27 | 0,54% | 159.779,00 |
| 02.10.2025 | 191,15 | 192,94 | 189,42 | 192,24 | -0,04% | 1.641.507,00 |
| 01.10.2025 | 192,32 | 193,48 | 191,08 | 192,31 | -0,22% | 1.259.875,00 |
| 30.09.2025 | 194,99 | 195,64 | 191,29 | 192,74 | -1,90% | 1.514.858,00 |
| 29.09.2025 | 198,22 | 198,44 | 194,50 | 196,47 | -1,12% | 1.380.979,00 |
| 26.09.2025 | 198,00 | 201,61 | 197,07 | 198,69 | 1,15% | 2.042.793,00 |
| 25.09.2025 | 193,10 | 196,70 | 192,08 | 196,44 | 1,73% | 1.765.004,00 |
| 24.09.2025 | 191,95 | 194,92 | 191,00 | 193,10 | 1,17% | 1.526.037,00 |
| 23.09.2025 | 187,87 | 192,61 | 187,17 | 190,87 | 1,93% | 1.783.869,00 |
| 22.09.2025 | 185,30 | 188,70 | 185,25 | 187,25 | 0,97% | 1.766.708,00 |
| 19.09.2025 | 185,30 | 185,73 | 182,86 | 185,46 | 0,23% | 6.246.901,00 |
| 18.09.2025 | 185,49 | 186,00 | 182,03 | 185,03 | 0,19% | 1.557.356,00 |
| 17.09.2025 | 182,60 | 186,08 | 182,05 | 184,68 | 0,92% | 1.884.400,00 |
| 16.09.2025 | 180,00 | 184,53 | 180,00 | 182,99 | 1,70% | 2.242.164,00 |
| 15.09.2025 | 180,11 | 181,94 | 178,88 | 179,94 | -0,19% | 1.765.485,00 |
| 12.09.2025 | 183,00 | 183,54 | 179,83 | 180,28 | -1,11% | 1.500.305,00 |
| 11.09.2025 | 182,28 | 183,74 | 180,66 | 182,31 | 0,34% | 1.265.815,00 |
| 10.09.2025 | 183,00 | 184,78 | 177,42 | 181,69 | -0,81% | 1.800.282,00 |
| 09.09.2025 | 182,39 | 186,28 | 178,48 | 183,18 | 1,10% | 2.307.706,00 |
| 08.09.2025 | 179,93 | 181,24 | 176,89 | 181,19 | 0,50% | 2.006.803,00 |
| 05.09.2025 | 178,50 | 180,48 | 177,05 | 180,28 | 0,73% | 1.696.279,00 |
| 04.09.2025 | 179,50 | 180,13 | 178,16 | 178,98 | -0,01% | 1.493.685,00 |
| 03.09.2025 | 179,77 | 183,50 | 177,35 | 179,00 | -0,64% | 1.749.151,00 |
| 02.09.2025 | 178,86 | 180,24 | 177,90 | 180,15 | 0,24% | 2.242.983,00 |
| 29.08.2025 | 179,78 | 181,43 | 178,19 | 179,71 | 0,23% | 1.753.840,00 |
| 28.08.2025 | 178,25 | 179,33 | 175,46 | 179,30 | 0,79% | 1.842.713,00 |
| 27.08.2025 | 173,25 | 178,55 | 173,06 | 177,89 | 2,52% | 1.813.473,00 |
| 26.08.2025 | 171,79 | 173,57 | 170,23 | 173,51 | 0,77% | 3.133.623,00 |
| 25.08.2025 | 170,45 | 172,80 | 170,31 | 172,18 | 0,76% | 1.453.318,00 |
| 22.08.2025 | 165,71 | 171,08 | 165,08 | 170,88 | 3,60% | 1.734.072,00 |
| 21.08.2025 | 165,54 | 166,08 | 163,10 | 164,94 | -0,53% | 1.292.072,00 |
| 20.08.2025 | 163,69 | 166,66 | 163,37 | 165,82 | 0,88% | 1.527.605,00 |
| 19.08.2025 | 161,80 | 165,35 | 161,80 | 164,38 | 1,05% | 1.941.127,00 |
| 18.08.2025 | 161,24 | 162,95 | 160,87 | 162,67 | 0,20% | 1.487.557,00 |
| 15.08.2025 | 162,48 | 163,47 | 161,53 | 162,34 | 0,01% | 1.831.457,00 |
| 14.08.2025 | 161,13 | 162,58 | 159,01 | 162,32 | 0,36% | 1.372.887,00 |
| 13.08.2025 | 158,80 | 161,83 | 158,00 | 161,73 | 1,65% | 2.053.693,00 |
| 12.08.2025 | 159,90 | 161,60 | 158,55 | 159,11 | 0,33% | 2.151.222,00 |
| 11.08.2025 | 162,00 | 162,83 | 158,08 | 158,59 | -1,40% | 1.771.900,00 |
| 08.08.2025 | 162,22 | 163,16 | 160,29 | 160,84 | -0,41% | 1.278.171,00 |
| 07.08.2025 | 163,74 | 165,00 | 161,44 | 161,51 | -0,57% | 1.587.361,00 |
| 06.08.2025 | 169,88 | 170,30 | 160,85 | 162,44 | -3,84% | 2.732.075,00 |
| 05.08.2025 | 169,59 | 170,09 | 165,49 | 168,92 | 0,57% | 1.899.870,00 |
| 04.08.2025 | 165,90 | 168,78 | 165,76 | 167,96 | 1,47% | 2.062.591,00 |
| 01.08.2025 | 167,80 | 168,00 | 164,77 | 165,53 | -2,74% | 1.385.321,00 |
| 31.07.2025 | 170,35 | 171,92 | 169,17 | 170,19 | -0,35% | 1.324.873,00 |
| 30.07.2025 | 174,02 | 174,02 | 169,45 | 170,78 | -2,65% | 1.481.842,00 |
| 29.07.2025 | 175,02 | 175,50 | 172,99 | 175,43 | 0,36% | 1.277.504,00 |
| 28.07.2025 | 172,38 | 174,96 | 171,87 | 174,80 | 1,88% | 1.038.736,00 |
| 25.07.2025 | 172,07 | 173,23 | 170,34 | 171,57 | 0,15% | 1.287.759,00 |
| 24.07.2025 | 174,77 | 176,57 | 170,12 | 171,31 | -3,51% | 2.605.185,00 |
| 23.07.2025 | 175,59 | 177,75 | 175,02 | 177,54 | 1,31% | 1.769.312,00 |
| 22.07.2025 | 174,81 | 176,87 | 174,44 | 175,25 | 0,21% | 1.399.961,00 |
| 21.07.2025 | 174,58 | 176,47 | 173,95 | 174,88 | 0,38% | 1.446.652,00 |
| 18.07.2025 | 176,65 | 178,33 | 174,21 | 174,21 | 0,02% | 2.623.699,00 |
| 17.07.2025 | 172,80 | 174,68 | 172,43 | 174,17 | 1,04% | 1.619.056,00 |
| 16.07.2025 | 176,17 | 177,15 | 171,48 | 172,37 | -1,85% | 2.572.165,00 |
| 15.07.2025 | 175,71 | 177,28 | 174,56 | 175,62 | -0,01% | 1.756.595,00 |
| 14.07.2025 | 177,89 | 178,60 | 173,99 | 175,63 | -2,35% | 2.716.337,00 |
| 11.07.2025 | 181,75 | 182,09 | 179,26 | 179,86 | -1,32% | 4.388.213,00 |
| 10.07.2025 | 179,27 | 183,10 | 177,58 | 182,26 | 1,67% | 3.739.771,00 |
| 09.07.2025 | 180,00 | 180,77 | 178,03 | 179,27 | -0,37% | 1.953.741,00 |
| 08.07.2025 | 176,47 | 180,56 | 176,47 | 179,93 | 1,97% | 2.420.353,00 |
| 07.07.2025 | 174,42 | 177,50 | 174,42 | 176,45 | 0,23% | 1.688.201,00 |
| 03.07.2025 | 173,28 | 176,87 | 173,00 | 176,05 | 0,91% | 1.135.939,00 |
| 02.07.2025 | 170,96 | 174,46 | 170,18 | 174,46 | 2,65% | 1.537.515,00 |
| 01.07.2025 | 166,36 | 171,48 | 165,62 | 169,95 | 2,31% | 1.944.508,00 |
| 30.06.2025 | 167,06 | 168,09 | 165,62 | 166,11 | -0,78% | 1.639.451,00 |
| 27.06.2025 | 166,16 | 167,84 | 164,50 | 167,41 | -0,07% | 8.636.562,00 |
| 26.06.2025 | 166,38 | 168,80 | 165,77 | 167,52 | 1,10% | 1.706.647,00 |
| 25.06.2025 | 165,41 | 167,19 | 164,50 | 165,69 | 0,24% | 1.994.900,00 |
| 24.06.2025 | 163,97 | 167,27 | 163,40 | 165,29 | -0,79% | 2.857.642,00 |
| 23.06.2025 | 170,00 | 170,71 | 165,73 | 166,61 | -1,48% | 3.326.403,00 |
| 20.06.2025 | 168,06 | 169,93 | 167,17 | 169,12 | 1,02% | 6.556.489,00 |
| 18.06.2025 | 169,53 | 171,34 | 167,28 | 167,42 | -1,56% | 2.593.734,00 |
| 17.06.2025 | 168,25 | 171,34 | 166,25 | 170,08 | 1,98% | 3.828.840,00 |
| 16.06.2025 | 166,01 | 167,77 | 163,62 | 166,78 | 0,38% | 2.879.012,00 |
| 13.06.2025 | 164,64 | 166,72 | 163,86 | 166,15 | 0,65% | 2.705.512,00 |
| 12.06.2025 | 162,60 | 165,16 | 161,66 | 165,07 | 0,25% | 1.625.552,00 |
| 11.06.2025 | 164,72 | 166,00 | 162,56 | 164,66 | 1,24% | 2.016.418,00 |
| 10.06.2025 | 161,49 | 164,56 | 161,49 | 162,64 | 1,48% | 1.959.316,00 |
| 09.06.2025 | 161,82 | 162,33 | 159,74 | 160,27 | 0,09% | 1.870.376,00 |
| 06.06.2025 | 159,12 | 161,56 | 158,55 | 160,12 | 1,21% | 1.351.716,00 |
| 05.06.2025 | 157,70 | 159,18 | 155,93 | 158,21 | 0,80% | 1.530.974,00 |
| 04.06.2025 | 161,91 | 162,79 | 156,81 | 156,95 | -3,10% | 2.576.340,00 |
| 03.06.2025 | 158,87 | 163,74 | 157,83 | 161,97 | 2,03% | 1.923.028,00 |
| 02.06.2025 | 163,84 | 163,91 | 156,02 | 158,75 | -1,24% | 2.954.515,00 |
| 30.05.2025 | 160,47 | 161,30 | 159,13 | 160,74 | 0,51% | 4.475.396,00 |
| 29.05.2025 | 159,25 | 160,07 | 156,36 | 159,92 | 0,83% | 1.959.043,00 |
| 28.05.2025 | 163,27 | 163,27 | 158,33 | 158,61 | -2,29% | 1.513.446,00 |
| 27.05.2025 | 160,42 | 163,20 | 158,95 | 162,33 | 2,02% | 2.472.764,00 |
| 23.05.2025 | 157,44 | 160,10 | 157,44 | 159,11 | 0,14% | 1.576.925,00 |