182,570$
-0,21%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 183,76 | 184,56 | 180,12 | 182,55 | -0,22% | 1.868.555,00 |
| 02.05.2024 | 179,59 | 183,81 | 179,05 | 182,95 | 2,22% | 2.681.266,00 |
| 01.05.2024 | 181,10 | 184,06 | 176,87 | 178,97 | -1,51% | 3.777.151,00 |
| 30.04.2024 | 194,49 | 196,98 | 181,40 | 181,72 | -9,37% | 5.757.674,00 |
| 29.04.2024 | 198,00 | 201,36 | 197,68 | 200,51 | 1,07% | 2.013.808,00 |
| 26.04.2024 | 197,54 | 198,85 | 195,87 | 198,39 | -0,56% | 1.954.070,00 |
| 25.04.2024 | 198,15 | 200,39 | 196,46 | 199,51 | 0,19% | 1.294.400,00 |
| 24.04.2024 | 198,82 | 199,46 | 195,03 | 199,14 | -0,26% | 1.472.496,00 |
| 23.04.2024 | 196,80 | 199,79 | 194,80 | 199,65 | 0,71% | 1.702.899,00 |
| 22.04.2024 | 196,25 | 199,37 | 194,30 | 198,25 | 0,95% | 1.433.352,00 |
| 19.04.2024 | 196,32 | 198,58 | 195,03 | 196,38 | 0,70% | 1.748.806,00 |
| 18.04.2024 | 203,06 | 203,06 | 193,74 | 195,02 | -3,67% | 2.689.790,00 |
| 17.04.2024 | 204,98 | 205,61 | 201,41 | 202,46 | -0,69% | 1.802.078,00 |
| 16.04.2024 | 207,35 | 207,68 | 201,66 | 203,86 | -1,53% | 1.599.277,00 |
| 15.04.2024 | 210,55 | 210,80 | 206,18 | 207,02 | -0,84% | 2.581.594,00 |
| 12.04.2024 | 213,86 | 214,00 | 207,65 | 208,77 | -1,65% | 2.086.940,00 |
| 11.04.2024 | 212,13 | 213,84 | 209,05 | 212,27 | 0,50% | 2.204.321,00 |
| 10.04.2024 | 211,83 | 215,24 | 210,57 | 211,22 | -0,42% | 2.662.623,00 |
| 09.04.2024 | 216,98 | 218,00 | 210,08 | 212,12 | -2,24% | 3.051.785,00 |
| 08.04.2024 | 218,57 | 219,74 | 216,60 | 216,98 | -0,98% | 2.477.174,00 |
| 05.04.2024 | 219,57 | 221,11 | 217,63 | 219,13 | 1,33% | 2.689.990,00 |
| 04.04.2024 | 216,98 | 218,85 | 215,40 | 216,25 | 0,60% | 3.185.100,00 |
| 03.04.2024 | 211,75 | 218,59 | 211,75 | 214,96 | 1,69% | 3.898.378,00 |
| 02.04.2024 | 205,47 | 211,54 | 204,50 | 211,38 | 3,41% | 3.356.042,00 |
| 01.04.2024 | 201,29 | 205,49 | 199,46 | 204,41 | 1,44% | 2.151.887,00 |
| 28.03.2024 | 197,75 | 202,05 | 195,95 | 201,50 | 2,29% | 6.064.106,00 |
| 27.03.2024 | 196,66 | 198,10 | 195,35 | 196,99 | -0,20% | 1.674.552,00 |
| 26.03.2024 | 199,99 | 200,89 | 197,10 | 197,38 | -1,23% | 1.672.660,00 |
| 25.03.2024 | 201,00 | 203,02 | 199,52 | 199,83 | -0,17% | 2.016.106,00 |
| 22.03.2024 | 200,00 | 200,62 | 198,30 | 200,17 | 0,48% | 2.281.392,00 |
| 21.03.2024 | 198,09 | 199,89 | 196,33 | 199,21 | 0,74% | 1.672.549,00 |
| 20.03.2024 | 195,52 | 198,37 | 194,57 | 197,75 | 0,60% | 1.951.947,00 |
| 19.03.2024 | 193,55 | 196,75 | 193,00 | 196,57 | 1,60% | 2.478.407,00 |
| 18.03.2024 | 194,76 | 195,06 | 192,16 | 193,48 | -0,19% | 2.061.361,00 |
| 15.03.2024 | 189,23 | 195,12 | 189,23 | 193,84 | 2,57% | 9.044.654,00 |
| 14.03.2024 | 190,70 | 192,27 | 187,76 | 188,98 | 0,05% | 2.953.485,00 |
| 13.03.2024 | 183,28 | 189,82 | 183,23 | 188,89 | 4,24% | 3.466.795,00 |
| 12.03.2024 | 181,35 | 182,95 | 178,65 | 181,20 | -0,12% | 2.654.632,00 |
| 11.03.2024 | 178,41 | 181,63 | 177,15 | 181,41 | 1,04% | 2.464.471,00 |
| 08.03.2024 | 178,10 | 181,18 | 178,10 | 179,55 | 0,32% | 2.513.081,00 |
| 07.03.2024 | 176,50 | 180,23 | 175,65 | 178,97 | 2,16% | 2.676.589,00 |
| 06.03.2024 | 176,00 | 177,36 | 173,50 | 175,18 | 0,01% | 2.483.603,00 |
| 05.03.2024 | 173,25 | 177,99 | 172,94 | 175,17 | 0,82% | 2.770.478,00 |
| 04.03.2024 | 172,71 | 175,97 | 171,34 | 173,75 | 0,31% | 3.091.754,00 |
| 01.03.2024 | 170,35 | 174,33 | 170,35 | 173,21 | 2,35% | 2.763.064,00 |
| 29.02.2024 | 167,37 | 170,00 | 166,50 | 169,23 | 1,24% | 4.514.668,00 |
| 28.02.2024 | 170,74 | 171,57 | 166,37 | 167,16 | -2,32% | 2.562.038,00 |
| 27.02.2024 | 172,92 | 174,16 | 170,91 | 171,13 | -0,76% | 1.999.107,00 |
| 26.02.2024 | 169,63 | 175,29 | 169,03 | 172,44 | 1,71% | 2.620.723,00 |
| 23.02.2024 | 167,03 | 170,47 | 166,20 | 169,54 | 1,07% | 1.929.247,00 |
| 22.02.2024 | 165,12 | 167,98 | 163,66 | 167,75 | 1,02% | 2.397.156,00 |
| 21.02.2024 | 164,62 | 166,37 | 163,90 | 166,05 | 1,07% | 2.324.687,00 |
| 20.02.2024 | 168,66 | 168,81 | 163,62 | 164,29 | -3,36% | 2.659.155,00 |
| 16.02.2024 | 171,46 | 172,18 | 169,91 | 170,01 | -0,76% | 1.964.333,00 |
| 15.02.2024 | 169,11 | 172,50 | 168,82 | 171,31 | 0,84% | 2.093.768,00 |
| 14.02.2024 | 171,18 | 171,68 | 167,13 | 169,88 | 0,00% | 2.509.376,00 |
| 13.02.2024 | 168,50 | 170,90 | 166,84 | 169,88 | 0,59% | 2.366.287,00 |
| 12.02.2024 | 170,56 | 171,70 | 168,69 | 168,89 | -0,64% | 2.757.012,00 |
| 09.02.2024 | 169,81 | 170,69 | 168,73 | 169,97 | 0,17% | 2.185.905,00 |
| 08.02.2024 | 169,59 | 171,39 | 168,65 | 169,68 | 0,05% | 1.738.942,00 |
| 07.02.2024 | 167,34 | 169,92 | 167,11 | 169,59 | 1,77% | 1.816.380,00 |
| 06.02.2024 | 171,40 | 173,33 | 166,44 | 166,64 | -2,62% | 2.623.336,00 |
| 05.02.2024 | 165,51 | 171,57 | 164,37 | 171,12 | 2,88% | 3.335.894,00 |
| 02.02.2024 | 167,83 | 168,43 | 164,29 | 166,33 | -0,72% | 2.301.106,00 |
| 01.02.2024 | 166,44 | 169,23 | 163,50 | 167,53 | 1,17% | 3.182.341,00 |
| 31.01.2024 | 169,99 | 171,42 | 163,62 | 165,60 | -2,53% | 4.258.641,00 |
| 30.01.2024 | 162,25 | 170,18 | 158,57 | 169,89 | 6,09% | 5.828.835,00 |
| 29.01.2024 | 160,55 | 160,94 | 158,50 | 160,14 | -0,24% | 3.063.208,00 |
| 26.01.2024 | 157,19 | 160,83 | 156,29 | 160,52 | 2,07% | 3.248.630,00 |
| 25.01.2024 | 156,50 | 157,97 | 154,90 | 157,27 | 1,40% | 2.873.804,00 |
| 24.01.2024 | 154,97 | 155,54 | 154,00 | 155,10 | 0,73% | 1.824.145,00 |
| 23.01.2024 | 153,76 | 154,91 | 152,46 | 153,97 | -0,30% | 2.556.733,00 |
| 22.01.2024 | 153,18 | 154,52 | 151,61 | 154,44 | 0,95% | 2.633.605,00 |
| 19.01.2024 | 152,32 | 153,08 | 151,73 | 152,98 | 0,78% | 2.492.742,00 |
| 18.01.2024 | 151,55 | 152,35 | 148,89 | 151,80 | -0,13% | 2.708.657,00 |
| 17.01.2024 | 152,44 | 154,77 | 151,43 | 152,00 | -1,38% | 2.681.144,00 |
| 16.01.2024 | 158,41 | 160,02 | 154,00 | 154,12 | -2,12% | 3.201.194,00 |
| 12.01.2024 | 157,65 | 158,91 | 156,50 | 157,46 | 1,33% | 2.473.635,00 |
| 11.01.2024 | 153,42 | 156,00 | 153,42 | 155,39 | 1,67% | 2.489.118,00 |
| 10.01.2024 | 154,71 | 155,90 | 151,94 | 152,84 | -0,95% | 2.320.748,00 |
| 09.01.2024 | 155,98 | 156,13 | 153,89 | 154,31 | -1,25% | 2.767.744,00 |
| 08.01.2024 | 150,00 | 156,34 | 148,46 | 156,26 | 2,47% | 3.093.353,00 |
| 05.01.2024 | 154,75 | 155,98 | 151,55 | 152,50 | -0,59% | 3.373.870,00 |
| 04.01.2024 | 159,83 | 162,31 | 153,34 | 153,40 | -2,84% | 4.483.469,00 |
| 03.01.2024 | 152,50 | 159,99 | 152,38 | 157,89 | 3,63% | 4.654.553,00 |
| 02.01.2024 | 149,03 | 152,41 | 149,03 | 152,36 | 2,70% | 3.081.597,00 |
| 29.12.2023 | 147,91 | 149,72 | 147,60 | 148,36 | 1,01% | 2.507.120,00 |
| 28.12.2023 | 149,01 | 149,50 | 146,87 | 146,88 | -2,00% | 2.337.348,00 |
| 27.12.2023 | 151,48 | 151,92 | 149,55 | 149,88 | -1,45% | 1.704.681,00 |
| 26.12.2023 | 151,82 | 153,14 | 150,67 | 152,08 | 0,80% | 1.523.296,00 |
| 22.12.2023 | 153,85 | 154,18 | 150,78 | 150,87 | -1,17% | 2.121.418,00 |
| 21.12.2023 | 153,65 | 155,11 | 151,39 | 152,66 | -0,63% | 2.015.406,00 |
| 20.12.2023 | 154,33 | 156,28 | 153,42 | 153,63 | -0,09% | 3.055.340,00 |
| 19.12.2023 | 151,87 | 153,84 | 150,97 | 153,77 | 1,29% | 2.374.824,00 |
| 18.12.2023 | 150,93 | 153,07 | 150,38 | 151,81 | 2,31% | 3.204.909,00 |
| 15.12.2023 | 145,71 | 149,50 | 144,51 | 148,38 | -1,66% | 12.266.879,00 |
| 14.12.2023 | 149,06 | 150,89 | 147,32 | 150,89 | 2,88% | 3.532.422,00 |
| 13.12.2023 | 143,21 | 146,80 | 142,57 | 146,66 | 2,29% | 3.144.436,00 |
| 12.12.2023 | 142,53 | 143,97 | 141,45 | 143,37 | -0,33% | 2.800.118,00 |
| 11.12.2023 | 142,50 | 144,74 | 142,27 | 143,85 | 0,58% | 2.994.456,00 |