164,230$
-0,64%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 165,70 | 165,70 | 162,84 | 164,12 | -0,71% | 2.836.148,00 |
| 15.05.2025 | 161,70 | 165,52 | 160,88 | 165,29 | 1,08% | 2.298.924,00 |
| 14.05.2025 | 161,68 | 164,54 | 161,16 | 163,52 | 0,42% | 2.288.266,00 |
| 13.05.2025 | 159,50 | 164,86 | 157,71 | 162,84 | 2,97% | 3.966.315,00 |
| 12.05.2025 | 158,96 | 161,39 | 156,21 | 158,14 | 4,80% | 3.418.712,00 |
| 09.05.2025 | 151,79 | 152,32 | 149,65 | 150,89 | 0,61% | 1.567.501,00 |
| 08.05.2025 | 145,46 | 151,75 | 145,28 | 149,97 | 3,65% | 2.638.657,00 |
| 07.05.2025 | 145,19 | 146,04 | 142,73 | 144,69 | 0,10% | 3.105.348,00 |
| 06.05.2025 | 144,02 | 146,35 | 141,91 | 144,55 | 0,85% | 3.295.222,00 |
| 05.05.2025 | 140,92 | 144,68 | 140,36 | 143,33 | 1,26% | 3.425.463,00 |
| 02.05.2025 | 139,85 | 142,17 | 137,30 | 141,55 | 2,78% | 1.944.833,00 |
| 01.05.2025 | 137,54 | 141,39 | 136,80 | 137,72 | 0,23% | 2.026.823,00 |
| 30.04.2025 | 135,56 | 138,00 | 133,00 | 137,41 | -0,65% | 2.548.124,00 |
| 29.04.2025 | 136,29 | 138,66 | 135,88 | 138,31 | 0,53% | 1.518.886,00 |
| 28.04.2025 | 137,16 | 138,38 | 135,99 | 137,58 | 0,10% | 1.864.860,00 |
| 25.04.2025 | 136,37 | 137,67 | 135,79 | 137,44 | -0,07% | 1.681.151,00 |
| 24.04.2025 | 135,00 | 138,26 | 134,04 | 137,54 | 2,41% | 3.026.908,00 |
| 23.04.2025 | 135,00 | 136,62 | 132,00 | 134,30 | 2,21% | 2.983.805,00 |
| 22.04.2025 | 128,84 | 132,18 | 128,21 | 131,39 | 3,69% | 1.730.748,00 |
| 21.04.2025 | 126,26 | 127,08 | 124,00 | 126,72 | -0,78% | 2.404.697,00 |
| 17.04.2025 | 125,60 | 128,93 | 125,60 | 127,72 | 2,94% | 2.387.715,00 |
| 16.04.2025 | 123,67 | 127,87 | 122,72 | 124,07 | 1,51% | 2.844.400,00 |
| 15.04.2025 | 124,37 | 125,79 | 121,69 | 122,23 | -2,10% | 2.405.850,00 |
| 14.04.2025 | 127,00 | 127,45 | 123,29 | 124,85 | 1,15% | 2.707.937,00 |
| 11.04.2025 | 120,74 | 123,80 | 117,74 | 123,43 | 1,56% | 2.901.225,00 |
| 10.04.2025 | 130,20 | 130,20 | 118,65 | 121,53 | -7,53% | 3.965.128,00 |
| 09.04.2025 | 115,61 | 133,10 | 115,42 | 131,42 | 10,86% | 5.590.029,00 |
| 08.04.2025 | 124,08 | 126,13 | 116,32 | 118,55 | -2,56% | 4.401.153,00 |
| 07.04.2025 | 117,20 | 128,41 | 115,10 | 121,66 | 0,49% | 4.838.987,00 |
| 04.04.2025 | 124,66 | 126,00 | 115,97 | 121,07 | -5,85% | 5.833.219,00 |
| 03.04.2025 | 140,00 | 140,68 | 127,69 | 128,59 | -13,06% | 5.068.161,00 |
| 02.04.2025 | 145,13 | 148,13 | 144,27 | 147,90 | 0,87% | 1.615.238,00 |
| 01.04.2025 | 146,17 | 146,95 | 142,04 | 146,63 | 0,65% | 1.871.863,00 |
| 31.03.2025 | 143,16 | 146,50 | 142,49 | 145,69 | 1,10% | 2.432.404,00 |
| 28.03.2025 | 147,00 | 147,54 | 143,37 | 144,10 | -2,21% | 1.689.098,00 |
| 27.03.2025 | 149,40 | 149,70 | 146,83 | 147,35 | -1,64% | 1.567.682,00 |
| 26.03.2025 | 151,00 | 153,89 | 149,35 | 149,81 | 0,48% | 1.950.474,00 |
| 25.03.2025 | 149,82 | 151,36 | 148,41 | 149,09 | 0,28% | 3.259.252,00 |
| 24.03.2025 | 151,14 | 153,45 | 147,56 | 148,68 | -0,85% | 3.076.632,00 |
| 21.03.2025 | 151,09 | 152,05 | 147,84 | 149,96 | -1,31% | 6.814.264,00 |
| 20.03.2025 | 148,36 | 152,08 | 147,68 | 151,95 | 1,59% | 3.637.400,00 |
| 19.03.2025 | 146,55 | 150,61 | 145,75 | 149,57 | 2,45% | 3.591.346,00 |
| 18.03.2025 | 147,65 | 148,72 | 144,69 | 146,00 | -0,11% | 2.786.275,00 |
| 17.03.2025 | 141,74 | 147,10 | 141,65 | 146,16 | 3,55% | 2.320.379,00 |
| 14.03.2025 | 137,33 | 141,65 | 137,02 | 141,15 | 3,01% | 1.708.284,00 |
| 13.03.2025 | 137,85 | 140,00 | 135,71 | 137,02 | -0,07% | 1.883.863,00 |
| 12.03.2025 | 134,28 | 138,49 | 133,75 | 137,12 | 1,78% | 2.416.352,00 |
| 11.03.2025 | 137,58 | 138,27 | 133,73 | 134,72 | -1,13% | 2.737.503,00 |
| 10.03.2025 | 137,66 | 140,15 | 135,71 | 136,26 | -0,94% | 2.789.635,00 |
| 07.03.2025 | 137,87 | 141,16 | 136,91 | 137,55 | -0,01% | 2.832.650,00 |
| 06.03.2025 | 134,98 | 138,13 | 133,73 | 137,56 | 1,81% | 2.395.203,00 |
| 05.03.2025 | 140,00 | 140,97 | 132,80 | 135,12 | -5,26% | 4.732.609,00 |
| 04.03.2025 | 143,57 | 144,78 | 139,45 | 142,62 | -2,19% | 3.286.176,00 |
| 03.03.2025 | 151,50 | 152,75 | 144,55 | 145,82 | -2,90% | 2.709.373,00 |
| 28.02.2025 | 147,15 | 150,37 | 145,87 | 150,18 | 1,49% | 3.007.810,00 |
| 27.02.2025 | 146,84 | 149,66 | 145,90 | 147,98 | 1,15% | 2.324.912,00 |
| 26.02.2025 | 150,98 | 151,24 | 144,96 | 146,30 | -2,85% | 2.280.343,00 |
| 25.02.2025 | 153,41 | 154,66 | 149,31 | 150,59 | -1,38% | 2.326.107,00 |
| 24.02.2025 | 154,16 | 154,89 | 150,59 | 152,70 | -0,68% | 3.045.359,00 |
| 21.02.2025 | 157,32 | 158,38 | 153,49 | 153,74 | -2,86% | 1.996.323,00 |
| 20.02.2025 | 156,50 | 159,04 | 155,00 | 158,27 | 1,04% | 2.258.539,00 |
| 19.02.2025 | 158,31 | 159,47 | 156,33 | 156,64 | -1,50% | 2.189.361,00 |
| 18.02.2025 | 156,00 | 160,45 | 155,95 | 159,03 | 1,90% | 2.859.136,00 |
| 14.02.2025 | 154,57 | 158,45 | 154,57 | 156,06 | 1,28% | 2.411.873,00 |
| 13.02.2025 | 149,40 | 156,11 | 146,88 | 154,09 | 3,27% | 3.176.235,00 |
| 12.02.2025 | 154,82 | 155,11 | 149,16 | 149,21 | -3,92% | 1.943.882,00 |
| 11.02.2025 | 155,11 | 157,03 | 152,14 | 155,30 | 0,99% | 3.190.262,00 |
| 10.02.2025 | 151,71 | 155,67 | 151,40 | 153,78 | 2,44% | 2.207.089,00 |
| 07.02.2025 | 152,60 | 152,69 | 150,03 | 150,12 | -1,19% | 2.377.528,00 |
| 06.02.2025 | 158,00 | 158,99 | 150,79 | 151,93 | -3,42% | 2.378.634,00 |
| 05.02.2025 | 156,62 | 158,48 | 154,76 | 157,31 | 0,25% | 3.309.767,00 |
| 04.02.2025 | 146,63 | 157,45 | 145,00 | 156,91 | 6,74% | 5.832.315,00 |
| 03.02.2025 | 145,00 | 148,61 | 143,11 | 147,00 | 0,89% | 3.174.452,00 |
| 31.01.2025 | 150,18 | 150,18 | 145,23 | 145,71 | -2,83% | 2.721.088,00 |
| 30.01.2025 | 154,93 | 155,05 | 148,35 | 149,96 | -0,94% | 1.980.619,00 |
| 29.01.2025 | 150,50 | 153,09 | 150,07 | 151,39 | 0,50% | 1.681.905,00 |
| 28.01.2025 | 152,50 | 153,05 | 149,20 | 150,64 | -1,28% | 2.192.391,00 |
| 27.01.2025 | 153,18 | 154,85 | 150,90 | 152,60 | 0,65% | 2.290.690,00 |
| 24.01.2025 | 153,87 | 155,72 | 151,18 | 151,61 | -1,75% | 4.319.391,00 |
| 23.01.2025 | 148,79 | 154,43 | 148,71 | 154,31 | 4,54% | 2.909.247,00 |
| 22.01.2025 | 149,31 | 150,59 | 147,42 | 147,61 | -2,13% | 2.920.054,00 |
| 21.01.2025 | 152,25 | 152,69 | 149,47 | 150,82 | -1,23% | 2.592.517,00 |
| 17.01.2025 | 151,50 | 153,54 | 149,95 | 152,70 | 0,66% | 2.486.506,00 |
| 16.01.2025 | 150,78 | 152,96 | 150,72 | 151,70 | -0,16% | 1.850.940,00 |
| 15.01.2025 | 150,56 | 153,13 | 150,44 | 151,95 | 1,69% | 2.423.198,00 |
| 14.01.2025 | 146,07 | 150,14 | 144,85 | 149,42 | 1,82% | 2.508.926,00 |
| 13.01.2025 | 142,99 | 151,26 | 142,78 | 146,75 | 3,15% | 3.643.937,00 |
| 10.01.2025 | 143,96 | 145,31 | 140,91 | 142,27 | -0,04% | 3.593.076,00 |
| 08.01.2025 | 140,00 | 142,76 | 138,94 | 142,33 | 0,47% | 2.691.945,00 |
| 07.01.2025 | 141,69 | 143,03 | 140,51 | 141,66 | 0,80% | 3.055.049,00 |
| 06.01.2025 | 142,32 | 144,51 | 139,71 | 140,53 | -1,55% | 3.666.346,00 |
| 03.01.2025 | 141,88 | 143,01 | 140,84 | 142,74 | 0,88% | 2.531.130,00 |
| 02.01.2025 | 140,16 | 142,41 | 139,55 | 141,49 | 1,43% | 2.544.581,00 |
| 31.12.2024 | 135,85 | 139,75 | 135,70 | 139,50 | 2,88% | 2.179.421,00 |
| 30.12.2024 | 135,84 | 137,16 | 134,52 | 135,60 | -0,05% | 2.008.025,00 |
| 27.12.2024 | 135,19 | 137,00 | 133,94 | 135,67 | 0,21% | 1.770.112,00 |
| 26.12.2024 | 135,10 | 135,80 | 134,01 | 135,39 | 0,03% | 1.530.097,00 |
| 24.12.2024 | 133,82 | 135,35 | 132,72 | 135,35 | 1,02% | 1.419.547,00 |
| 23.12.2024 | 133,30 | 134,54 | 131,88 | 133,98 | 0,45% | 3.429.291,00 |
| 20.12.2024 | 132,00 | 133,42 | 130,54 | 133,38 | 1,31% | 11.493.714,00 |