157,525$
-0,39%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 156,01 | 160,01 | 156,01 | 157,52 | -0,39% | 2.258.883,00 |
| 14.11.2024 | 159,23 | 159,86 | 156,53 | 158,14 | -0,61% | 1.790.825,00 |
| 13.11.2024 | 156,01 | 159,20 | 154,10 | 159,11 | 2,51% | 2.194.186,00 |
| 12.11.2024 | 156,08 | 156,43 | 154,38 | 155,21 | -0,54% | 1.603.143,00 |
| 11.11.2024 | 154,00 | 156,14 | 152,65 | 156,06 | 1,50% | 1.862.101,00 |
| 08.11.2024 | 153,31 | 154,00 | 151,28 | 153,75 | -0,16% | 1.718.368,00 |
| 07.11.2024 | 155,20 | 155,70 | 152,39 | 154,00 | -0,81% | 1.755.057,00 |
| 06.11.2024 | 155,00 | 156,97 | 152,29 | 155,25 | 3,80% | 3.068.253,00 |
| 05.11.2024 | 152,36 | 152,40 | 146,49 | 149,56 | 3,19% | 4.002.372,00 |
| 04.11.2024 | 143,72 | 146,38 | 143,40 | 144,94 | 1,26% | 2.373.510,00 |
| 01.11.2024 | 146,40 | 147,48 | 142,84 | 143,13 | -1,61% | 2.149.700,00 |
| 31.10.2024 | 145,97 | 146,63 | 144,69 | 145,47 | 0,49% | 2.272.089,00 |
| 30.10.2024 | 145,23 | 146,44 | 144,27 | 144,76 | -0,36% | 2.539.596,00 |
| 29.10.2024 | 150,58 | 150,67 | 144,90 | 145,28 | -3,83% | 2.826.039,00 |
| 28.10.2024 | 150,00 | 151,54 | 148,29 | 151,07 | -0,85% | 3.695.760,00 |
| 25.10.2024 | 154,28 | 154,61 | 151,93 | 152,36 | -0,34% | 1.046.293,00 |
| 24.10.2024 | 154,50 | 154,72 | 151,86 | 152,88 | -0,57% | 1.542.064,00 |
| 23.10.2024 | 157,00 | 158,63 | 152,38 | 153,76 | -2,83% | 3.435.658,00 |
| 22.10.2024 | 157,50 | 158,57 | 156,75 | 158,24 | 0,85% | 1.732.505,00 |
| 21.10.2024 | 158,79 | 159,04 | 156,16 | 156,91 | -0,88% | 2.203.186,00 |
| 18.10.2024 | 158,20 | 159,22 | 156,95 | 158,30 | -0,01% | 2.214.886,00 |
| 17.10.2024 | 158,42 | 159,78 | 157,25 | 158,31 | 0,26% | 2.407.872,00 |
| 16.10.2024 | 157,43 | 158,80 | 157,01 | 157,90 | 0,56% | 1.499.781,00 |
| 15.10.2024 | 157,94 | 159,80 | 156,81 | 157,02 | -3,37% | 2.557.761,00 |
| 14.10.2024 | 163,33 | 163,87 | 162,05 | 162,50 | -1,07% | 1.902.918,00 |
| 11.10.2024 | 164,01 | 166,85 | 163,40 | 164,26 | -0,36% | 1.839.445,00 |
| 10.10.2024 | 162,58 | 167,23 | 161,95 | 164,85 | 1,38% | 1.988.964,00 |
| 09.10.2024 | 159,00 | 163,43 | 158,40 | 162,61 | 1,64% | 1.989.521,00 |
| 08.10.2024 | 170,77 | 171,02 | 157,15 | 159,99 | -7,66% | 5.034.764,00 |
| 07.10.2024 | 171,22 | 174,46 | 170,92 | 173,27 | 0,75% | 2.194.272,00 |
| 04.10.2024 | 176,71 | 177,64 | 170,28 | 171,98 | -1,64% | 2.241.691,00 |
| 03.10.2024 | 165,79 | 175,63 | 164,47 | 174,84 | 5,72% | 3.319.869,00 |
| 02.10.2024 | 166,39 | 166,87 | 162,44 | 165,38 | -0,27% | 2.843.055,00 |
| 01.10.2024 | 160,70 | 166,88 | 160,61 | 165,82 | 1,79% | 2.519.851,00 |
| 30.09.2024 | 162,73 | 164,20 | 161,25 | 162,91 | -0,45% | 2.304.568,00 |
| 27.09.2024 | 164,00 | 164,94 | 162,14 | 163,65 | 0,13% | 1.557.514,00 |
| 26.09.2024 | 160,71 | 168,57 | 160,40 | 163,44 | 1,10% | 7.185.786,00 |
| 25.09.2024 | 162,05 | 165,69 | 161,28 | 161,66 | -0,49% | 2.272.929,00 |
| 24.09.2024 | 166,19 | 166,62 | 162,14 | 162,45 | -1,08% | 4.661.234,00 |
| 23.09.2024 | 162,50 | 166,43 | 162,41 | 164,22 | -0,10% | 2.258.421,00 |
| 20.09.2024 | 164,88 | 164,98 | 160,86 | 164,39 | -1,18% | 7.789.919,00 |
| 19.09.2024 | 166,55 | 168,05 | 164,81 | 166,35 | 1,02% | 2.110.663,00 |
| 18.09.2024 | 164,59 | 167,02 | 162,27 | 164,67 | 0,49% | 2.686.809,00 |
| 17.09.2024 | 161,54 | 163,97 | 161,00 | 163,87 | 1,78% | 1.507.125,00 |
| 16.09.2024 | 164,83 | 166,09 | 159,05 | 161,01 | -1,57% | 2.145.894,00 |
| 13.09.2024 | 162,73 | 165,81 | 161,97 | 163,58 | 1,29% | 2.563.058,00 |
| 12.09.2024 | 158,61 | 161,88 | 158,58 | 161,49 | 1,82% | 2.363.290,00 |
| 11.09.2024 | 163,18 | 163,59 | 157,22 | 158,61 | -3,01% | 3.375.814,00 |
| 10.09.2024 | 163,97 | 164,90 | 160,17 | 163,54 | 0,18% | 2.755.409,00 |
| 09.09.2024 | 167,22 | 167,71 | 162,68 | 163,25 | -1,66% | 3.376.122,00 |
| 06.09.2024 | 168,95 | 170,10 | 164,80 | 166,00 | -1,46% | 2.242.556,00 |
| 05.09.2024 | 172,66 | 172,86 | 168,09 | 168,46 | -1,92% | 2.854.159,00 |
| 04.09.2024 | 174,14 | 176,77 | 171,24 | 171,75 | -1,19% | 2.470.763,00 |
| 03.09.2024 | 174,53 | 175,65 | 172,80 | 173,82 | -1,86% | 2.911.214,00 |
| 30.08.2024 | 170,34 | 177,48 | 169,96 | 177,12 | 3,60% | 3.460.905,00 |
| 29.08.2024 | 169,40 | 171,53 | 167,28 | 170,97 | 0,61% | 2.306.536,00 |
| 28.08.2024 | 169,00 | 171,95 | 168,08 | 169,93 | 0,02% | 2.103.721,00 |
| 27.08.2024 | 172,75 | 172,90 | 169,79 | 169,89 | -1,91% | 1.657.052,00 |
| 26.08.2024 | 176,70 | 177,57 | 172,82 | 173,20 | -1,20% | 1.885.868,00 |
| 23.08.2024 | 173,10 | 175,53 | 172,65 | 175,31 | 2,05% | 1.995.981,00 |
| 22.08.2024 | 172,01 | 173,17 | 171,04 | 171,78 | -0,11% | 2.177.916,00 |
| 21.08.2024 | 171,56 | 174,49 | 171,00 | 171,97 | 0,21% | 2.088.047,00 |
| 20.08.2024 | 178,36 | 178,43 | 171,55 | 171,61 | -4,07% | 2.700.326,00 |
| 19.08.2024 | 180,44 | 180,44 | 178,00 | 178,90 | -0,63% | 2.057.012,00 |
| 16.08.2024 | 179,66 | 182,36 | 179,26 | 180,03 | -0,40% | 2.452.592,00 |
| 15.08.2024 | 180,52 | 182,00 | 179,00 | 180,75 | 0,95% | 2.387.149,00 |
| 14.08.2024 | 176,62 | 179,62 | 175,85 | 179,05 | 1,88% | 2.827.094,00 |
| 13.08.2024 | 174,48 | 175,89 | 173,13 | 175,75 | -0,36% | 2.084.260,00 |
| 12.08.2024 | 177,10 | 178,36 | 175,14 | 176,38 | 0,31% | 2.290.221,00 |
| 09.08.2024 | 173,70 | 176,41 | 173,34 | 175,83 | 0,96% | 2.321.874,00 |
| 08.08.2024 | 170,00 | 174,88 | 169,72 | 174,15 | 2,83% | 2.334.827,00 |
| 07.08.2024 | 172,89 | 173,28 | 168,57 | 169,35 | -0,90% | 1.697.438,00 |
| 06.08.2024 | 165,34 | 173,63 | 164,02 | 170,89 | 5,46% | 2.463.218,00 |
| 05.08.2024 | 159,15 | 162,71 | 157,50 | 162,05 | -1,57% | 2.606.693,00 |
| 02.08.2024 | 171,17 | 171,59 | 164,08 | 164,64 | -4,93% | 2.599.758,00 |
| 01.08.2024 | 177,34 | 179,46 | 171,98 | 173,18 | -2,17% | 1.339.658,00 |
| 31.07.2024 | 180,94 | 183,31 | 176,94 | 177,02 | -0,71% | 1.782.104,00 |
| 30.07.2024 | 172,22 | 179,47 | 171,96 | 178,29 | 3,68% | 2.209.074,00 |
| 29.07.2024 | 172,55 | 173,96 | 169,74 | 171,96 | -0,40% | 1.442.955,00 |
| 26.07.2024 | 172,09 | 173,10 | 170,01 | 172,65 | 0,67% | 1.789.399,00 |
| 25.07.2024 | 167,76 | 172,57 | 165,83 | 171,50 | 2,36% | 2.159.419,00 |
| 24.07.2024 | 164,05 | 167,73 | 163,72 | 167,55 | 2,18% | 2.470.301,00 |
| 23.07.2024 | 165,90 | 166,31 | 163,55 | 163,97 | -1,16% | 2.004.027,00 |
| 22.07.2024 | 165,10 | 167,69 | 164,12 | 165,90 | 0,45% | 2.485.283,00 |
| 19.07.2024 | 165,64 | 166,88 | 164,01 | 165,16 | 0,39% | 3.037.126,00 |
| 18.07.2024 | 167,00 | 168,25 | 164,03 | 164,52 | -0,63% | 2.811.164,00 |
| 17.07.2024 | 168,00 | 172,48 | 164,17 | 165,56 | -1,26% | 2.950.482,00 |
| 16.07.2024 | 165,53 | 167,99 | 163,77 | 167,67 | 0,58% | 2.250.522,00 |
| 15.07.2024 | 166,82 | 168,66 | 166,07 | 166,71 | 0,76% | 2.085.315,00 |
| 12.07.2024 | 165,38 | 165,67 | 162,11 | 165,46 | 0,71% | 2.256.566,00 |
| 11.07.2024 | 161,64 | 165,95 | 161,14 | 164,29 | 1,30% | 2.204.188,00 |
| 10.07.2024 | 162,01 | 163,80 | 161,24 | 162,18 | -0,45% | 2.363.741,00 |
| 09.07.2024 | 164,00 | 166,60 | 162,82 | 162,92 | -2,72% | 3.701.901,00 |
| 08.07.2024 | 169,34 | 171,78 | 166,74 | 167,47 | -1,92% | 1.871.316,00 |
| 05.07.2024 | 174,13 | 174,52 | 169,69 | 170,74 | -2,43% | 1.587.492,00 |
| 03.07.2024 | 173,69 | 175,00 | 171,70 | 174,99 | 0,49% | 1.344.597,00 |
| 02.07.2024 | 177,41 | 177,94 | 173,51 | 174,14 | -0,37% | 2.530.612,00 |
| 01.07.2024 | 175,00 | 175,58 | 171,70 | 174,79 | 0,76% | 1.695.894,00 |
| 28.06.2024 | 174,96 | 174,96 | 172,02 | 173,48 | 0,33% | 3.656.319,00 |
| 27.06.2024 | 175,71 | 177,28 | 172,14 | 172,91 | -0,80% | 1.632.995,00 |