240,940$
-0,33%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2026 | 240,37 | 241,17 | 237,87 | 241,04 | -0,29% | 47.031,00 |
| 02.04.2026 | 245,00 | 247,73 | 238,79 | 241,73 | 1,50% | 1.842.716,00 |
| 01.04.2026 | 240,67 | 243,00 | 233,17 | 238,16 | -2,47% | 3.262.256,00 |
| 31.03.2026 | 245,50 | 251,12 | 239,56 | 244,18 | -0,40% | 3.019.398,00 |
| 30.03.2026 | 254,00 | 255,77 | 244,83 | 245,16 | -2,68% | 2.579.585,00 |
| 27.03.2026 | 247,33 | 252,83 | 245,87 | 251,91 | 1,45% | 2.449.748,00 |
| 26.03.2026 | 241,89 | 249,76 | 240,58 | 248,31 | 2,93% | 2.013.193,00 |
| 25.03.2026 | 242,50 | 246,48 | 239,37 | 241,25 | -1,09% | 2.227.604,00 |
| 24.03.2026 | 238,79 | 247,14 | 238,41 | 243,91 | 4,89% | 3.507.291,00 |
| 23.03.2026 | 227,12 | 237,10 | 225,92 | 232,53 | 0,00% | 2.890.005,00 |
| 20.03.2026 | 238,13 | 238,13 | 232,31 | 232,53 | -1,38% | 6.344.065,00 |
| 19.03.2026 | 237,81 | 242,98 | 234,71 | 235,78 | -0,19% | 4.207.215,00 |
| 18.03.2026 | 232,14 | 238,77 | 232,14 | 236,24 | 1,28% | 3.002.862,00 |
| 17.03.2026 | 230,00 | 234,50 | 228,85 | 233,26 | 1,89% | 2.004.838,00 |
| 16.03.2026 | 227,83 | 230,59 | 225,25 | 228,94 | 1,22% | 2.739.893,00 |
| 13.03.2026 | 227,77 | 231,87 | 225,85 | 226,18 | -1,69% | 2.613.174,00 |
| 12.03.2026 | 227,00 | 236,11 | 227,00 | 230,07 | 1,47% | 4.233.168,00 |
| 11.03.2026 | 216,40 | 226,84 | 216,20 | 226,74 | 5,35% | 2.223.300,00 |
| 10.03.2026 | 215,00 | 220,30 | 212,38 | 215,23 | -0,22% | 2.187.091,00 |
| 09.03.2026 | 223,56 | 223,66 | 213,68 | 215,70 | -2,52% | 4.133.068,00 |
| 06.03.2026 | 217,75 | 221,43 | 214,25 | 221,28 | 1,80% | 3.375.714,00 |
| 05.03.2026 | 224,90 | 228,55 | 213,96 | 217,36 | -1,54% | 3.690.588,00 |
| 04.03.2026 | 212,10 | 222,05 | 212,00 | 220,77 | 4,15% | 3.426.019,00 |
| 03.03.2026 | 213,67 | 215,57 | 206,05 | 211,98 | 1,03% | 2.755.916,00 |
| 02.03.2026 | 203,93 | 210,42 | 202,17 | 209,82 | 5,86% | 3.761.873,00 |
| 27.02.2026 | 200,00 | 200,01 | 190,32 | 198,21 | -1,42% | 4.748.298,00 |
| 26.02.2026 | 194,21 | 202,84 | 193,42 | 201,07 | 2,71% | 2.020.567,00 |
| 25.02.2026 | 196,00 | 197,50 | 192,24 | 195,77 | 0,25% | 1.883.210,00 |
| 24.02.2026 | 191,31 | 195,33 | 190,84 | 195,29 | 1,28% | 1.899.902,00 |
| 23.02.2026 | 196,33 | 199,75 | 190,44 | 192,82 | -2,00% | 2.180.754,00 |
| 20.02.2026 | 195,94 | 198,45 | 194,58 | 196,76 | 0,15% | 1.714.061,00 |
| 19.02.2026 | 200,54 | 201,98 | 196,31 | 196,47 | -1,55% | 2.013.361,00 |
| 18.02.2026 | 201,40 | 202,00 | 198,39 | 199,57 | -0,48% | 1.561.629,00 |
| 17.02.2026 | 204,65 | 207,30 | 197,63 | 200,54 | -1,34% | 2.222.289,00 |
| 13.02.2026 | 196,38 | 204,32 | 195,75 | 203,26 | 2,65% | 1.592.788,00 |
| 12.02.2026 | 209,00 | 210,32 | 197,81 | 198,02 | -5,09% | 1.917.441,00 |
| 11.02.2026 | 206,47 | 209,40 | 205,06 | 208,64 | 2,20% | 1.629.160,00 |
| 10.02.2026 | 204,12 | 204,27 | 200,96 | 204,15 | -0,05% | 1.814.674,00 |
| 09.02.2026 | 204,05 | 206,45 | 202,31 | 204,26 | 0,62% | 2.004.808,00 |
| 06.02.2026 | 196,79 | 204,37 | 196,17 | 203,00 | 3,66% | 2.316.012,00 |
| 05.02.2026 | 193,57 | 195,83 | 190,99 | 195,83 | -0,05% | 1.900.662,00 |
| 04.02.2026 | 188,99 | 197,58 | 188,14 | 195,92 | 4,45% | 4.157.883,00 |
| 03.02.2026 | 180,69 | 187,64 | 172,44 | 187,58 | 6,03% | 5.254.912,00 |
| 02.02.2026 | 172,74 | 177,32 | 171,74 | 176,91 | 0,41% | 3.026.999,00 |
| 30.01.2026 | 175,13 | 176,75 | 172,00 | 176,19 | 0,26% | 2.098.525,00 |
| 29.01.2026 | 175,41 | 180,74 | 175,24 | 175,74 | 2,17% | 2.826.228,00 |
| 28.01.2026 | 173,00 | 174,00 | 170,08 | 172,01 | 0,13% | 1.691.272,00 |
| 27.01.2026 | 172,92 | 174,01 | 170,50 | 171,79 | -0,43% | 2.452.638,00 |
| 26.01.2026 | 177,35 | 177,50 | 172,24 | 172,54 | -1,62% | 1.610.858,00 |
| 23.01.2026 | 177,68 | 181,61 | 175,06 | 175,38 | -0,22% | 1.635.143,00 |
| 22.01.2026 | 176,48 | 177,95 | 174,31 | 175,76 | -0,97% | 1.877.473,00 |
| 21.01.2026 | 178,40 | 182,57 | 177,22 | 177,48 | 1,49% | 2.389.130,00 |
| 20.01.2026 | 176,61 | 177,74 | 174,05 | 174,88 | -0,43% | 1.302.261,00 |
| 16.01.2026 | 177,20 | 178,75 | 174,96 | 175,63 | -1,10% | 1.627.498,00 |
| 15.01.2026 | 179,33 | 179,79 | 177,01 | 177,59 | -1,93% | 2.004.504,00 |
| 14.01.2026 | 176,19 | 183,43 | 176,00 | 181,09 | 2,98% | 2.825.673,00 |
| 13.01.2026 | 175,71 | 179,09 | 174,40 | 175,85 | 0,18% | 2.546.714,00 |
| 12.01.2026 | 175,92 | 177,32 | 174,00 | 175,54 | -0,36% | 2.096.302,00 |
| 09.01.2026 | 178,02 | 178,80 | 174,38 | 176,17 | -0,51% | 2.589.010,00 |
| 08.01.2026 | 172,76 | 178,83 | 171,55 | 177,07 | 2,64% | 2.409.260,00 |
| 07.01.2026 | 173,36 | 176,65 | 168,69 | 172,51 | 1,23% | 2.731.070,00 |
| 06.01.2026 | 175,13 | 175,68 | 170,23 | 170,42 | -2,58% | 2.378.701,00 |
| 05.01.2026 | 173,15 | 177,70 | 171,50 | 174,94 | 5,93% | 5.033.221,00 |
| 02.01.2026 | 162,85 | 165,36 | 162,33 | 165,14 | 1,54% | 1.409.405,00 |
| 31.12.2025 | 164,09 | 164,16 | 161,93 | 162,63 | -0,73% | 1.323.765,00 |
| 30.12.2025 | 164,59 | 164,80 | 162,82 | 163,82 | 0,13% | 1.224.080,00 |
| 29.12.2025 | 164,79 | 165,00 | 162,62 | 163,60 | -0,05% | 1.847.571,00 |
| 26.12.2025 | 165,00 | 165,88 | 163,34 | 163,69 | -1,23% | 1.262.312,00 |
| 24.12.2025 | 165,54 | 166,31 | 164,45 | 165,73 | -0,40% | 996.151,00 |
| 23.12.2025 | 165,27 | 166,95 | 164,22 | 166,40 | 0,99% | 2.380.588,00 |
| 22.12.2025 | 169,90 | 170,79 | 164,64 | 164,77 | -2,11% | 1.999.839,00 |
| 19.12.2025 | 168,39 | 170,53 | 167,27 | 168,32 | 0,12% | 6.618.083,00 |
| 18.12.2025 | 173,41 | 174,38 | 167,13 | 168,11 | -3,66% | 2.888.624,00 |
| 17.12.2025 | 177,29 | 177,53 | 172,86 | 174,50 | -1,30% | 3.050.877,00 |
| 16.12.2025 | 184,01 | 185,17 | 175,25 | 176,79 | -4,70% | 2.889.200,00 |
| 15.12.2025 | 185,01 | 185,82 | 184,02 | 185,51 | -0,14% | 2.402.750,00 |
| 12.12.2025 | 187,90 | 188,19 | 184,13 | 185,77 | -0,72% | 2.419.273,00 |
| 11.12.2025 | 188,73 | 190,37 | 186,62 | 187,11 | -2,19% | 2.603.205,00 |
| 10.12.2025 | 190,83 | 192,41 | 187,52 | 191,30 | 0,30% | 2.782.596,00 |
| 09.12.2025 | 189,72 | 192,17 | 188,58 | 190,73 | 0,56% | 1.808.620,00 |
| 08.12.2025 | 188,39 | 191,57 | 186,92 | 189,66 | -0,46% | 2.258.666,00 |
| 05.12.2025 | 189,91 | 193,53 | 189,91 | 190,53 | 0,20% | 1.441.766,00 |
| 04.12.2025 | 188,61 | 191,70 | 187,64 | 190,15 | 0,38% | 2.103.003,00 |
| 03.12.2025 | 193,26 | 194,00 | 188,46 | 189,43 | -1,70% | 2.415.909,00 |
| 02.12.2025 | 194,65 | 194,68 | 189,77 | 192,70 | -1,75% | 1.911.660,00 |
| 01.12.2025 | 194,12 | 198,16 | 194,12 | 196,14 | 1,24% | 1.703.723,00 |
| 28.11.2025 | 193,08 | 196,00 | 192,94 | 193,73 | 1,04% | 1.020.932,00 |
| 26.11.2025 | 189,99 | 193,50 | 189,75 | 191,74 | 0,92% | 1.253.617,00 |
| 25.11.2025 | 188,80 | 191,20 | 187,14 | 190,00 | -0,09% | 1.594.435,00 |
| 24.11.2025 | 189,54 | 191,76 | 186,45 | 190,18 | -0,23% | 2.533.407,00 |
| 21.11.2025 | 187,89 | 192,07 | 186,56 | 190,62 | 1,46% | 1.914.473,00 |
| 20.11.2025 | 195,62 | 197,96 | 187,41 | 187,87 | -3,91% | 2.983.889,00 |
| 19.11.2025 | 193,22 | 196,20 | 190,49 | 195,52 | -2,05% | 2.076.823,00 |
| 18.11.2025 | 195,62 | 199,66 | 195,00 | 199,61 | 1,86% | 1.545.573,00 |
| 17.11.2025 | 198,88 | 199,37 | 195,30 | 195,97 | -2,01% | 1.984.010,00 |
| 14.11.2025 | 196,64 | 202,30 | 195,36 | 199,98 | 2,78% | 1.714.728,00 |
| 13.11.2025 | 197,23 | 199,40 | 193,71 | 194,58 | -1,18% | 2.218.083,00 |
| 12.11.2025 | 199,64 | 202,25 | 196,35 | 196,90 | -1,61% | 2.506.234,00 |
| 11.11.2025 | 197,80 | 201,72 | 197,42 | 200,13 | 1,92% | 2.132.877,00 |
| 10.11.2025 | 193,33 | 198,76 | 191,55 | 196,36 | 1,34% | 2.269.126,00 |