172,000$
0,29%
Echtzeit-Aktienkurs MARATHON PETROLEUM Corp
Bid:
Ask:
Aktienkurse zur MARATHON PETROLEUM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 172,09 | 173,10 | 170,01 | 172,65 | 0,67% | 1.580.847,00 |
| 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 |
| 26.06.2024 | 175,89 | 176,29 | 172,80 | 174,30 | -0,51% | 1.683.896,00 |
| 25.06.2024 | 173,77 | 175,49 | 171,56 | 175,19 | 0,69% | 2.146.302,00 |
| 24.06.2024 | 172,77 | 174,61 | 172,55 | 173,99 | 0,76% | 2.312.145,00 |
| 21.06.2024 | 174,93 | 175,49 | 172,36 | 172,67 | -0,57% | 7.346.460,00 |
| 20.06.2024 | 172,89 | 177,21 | 172,50 | 173,66 | 0,70% | 3.164.051,00 |
| 18.06.2024 | 173,25 | 175,50 | 171,10 | 172,45 | 0,42% | 2.558.032,00 |
| 17.06.2024 | 169,48 | 172,23 | 169,04 | 171,73 | 0,98% | 2.984.712,00 |
| 14.06.2024 | 169,46 | 171,17 | 168,72 | 170,07 | -0,26% | 2.933.965,00 |
| 13.06.2024 | 169,27 | 172,10 | 167,95 | 170,51 | 1,04% | 3.283.931,00 |
| 12.06.2024 | 175,90 | 176,32 | 168,14 | 168,76 | -3,27% | 3.075.998,00 |
| 11.06.2024 | 173,25 | 175,17 | 171,27 | 174,46 | 0,07% | 2.097.809,00 |
| 10.06.2024 | 175,00 | 176,11 | 172,90 | 174,34 | -0,43% | 2.526.075,00 |
| 07.06.2024 | 175,43 | 178,17 | 174,25 | 175,10 | -0,36% | 1.908.971,00 |
| 06.06.2024 | 173,47 | 176,84 | 173,16 | 175,73 | 1,04% | 2.229.137,00 |
| 05.06.2024 | 176,16 | 176,91 | 173,50 | 173,92 | -0,76% | 2.148.547,00 |
| 04.06.2024 | 173,18 | 175,94 | 171,41 | 175,26 | 0,29% | 2.318.969,00 |
| 03.06.2024 | 176,37 | 176,54 | 172,86 | 174,75 | -1,05% | 2.513.923,00 |
| 31.05.2024 | 172,42 | 177,53 | 172,17 | 176,61 | 2,67% | 3.935.572,00 |
| 30.05.2024 | 172,00 | 175,32 | 171,00 | 172,01 | -0,26% | 2.571.753,00 |
| 29.05.2024 | 178,80 | 178,99 | 172,33 | 172,46 | -3,74% | 2.624.477,00 |
| 28.05.2024 | 177,94 | 180,64 | 177,94 | 179,16 | 0,76% | 2.380.997,00 |
| 24.05.2024 | 177,40 | 178,92 | 176,21 | 177,80 | 0,70% | 1.805.957,00 |
| 23.05.2024 | 177,88 | 177,93 | 175,65 | 176,56 | 0,31% | 2.740.747,00 |
| 22.05.2024 | 175,62 | 177,90 | 174,08 | 176,02 | -0,32% | 2.249.980,00 |
| 21.05.2024 | 175,61 | 178,93 | 175,61 | 176,58 | 0,28% | 2.345.371,00 |
| 20.05.2024 | 179,72 | 180,43 | 175,20 | 176,08 | -2,00% | 2.454.906,00 |
| 17.05.2024 | 176,06 | 181,05 | 175,84 | 179,67 | 2,80% | 3.142.696,00 |
| 16.05.2024 | 172,20 | 175,68 | 172,00 | 174,77 | 1,23% | 2.788.157,00 |
| 15.05.2024 | 173,20 | 173,65 | 170,11 | 172,65 | -1,07% | 2.546.599,00 |
| 14.05.2024 | 175,33 | 175,59 | 169,14 | 174,51 | -1,88% | 4.660.938,00 |
| 13.05.2024 | 180,07 | 180,25 | 177,30 | 177,86 | -0,95% | 1.681.005,00 |
| 10.05.2024 | 183,70 | 184,72 | 178,62 | 179,56 | -1,84% | 1.584.400,00 |
| 09.05.2024 | 181,38 | 183,82 | 180,54 | 182,93 | 1,11% | 1.295.908,00 |
| 08.05.2024 | 180,18 | 182,75 | 179,42 | 180,93 | 0,01% | 1.844.618,00 |
| 07.05.2024 | 182,96 | 184,24 | 180,33 | 180,92 | -1,02% | 1.706.675,00 |
| 06.05.2024 | 184,05 | 184,77 | 182,41 | 182,78 | 0,13% | 1.906.330,00 |
| 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% | 2.682.721,00 |
| 01.05.2024 | 181,10 | 184,06 | 176,87 | 178,97 | -1,51% | 3.856.878,00 |
| 30.04.2024 | 194,49 | 196,98 | 181,40 | 181,72 | -9,37% | 5.782.073,00 |
| 29.04.2024 | 198,00 | 201,36 | 197,68 | 200,51 | 1,07% | 2.051.929,00 |
| 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% | 1.295.208,00 |
| 24.04.2024 | 198,82 | 199,46 | 195,03 | 199,14 | -0,26% | 1.473.294,00 |
| 23.04.2024 | 196,80 | 199,79 | 194,80 | 199,65 | 0,71% | 1.703.224,00 |
| 22.04.2024 | 196,25 | 199,37 | 194,30 | 198,25 | 0,95% | 1.437.223,00 |
| 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% | 2.713.552,00 |
| 17.04.2024 | 204,98 | 205,61 | 201,41 | 202,46 | -0,69% | 1.816.833,00 |
| 16.04.2024 | 207,35 | 207,68 | 201,66 | 203,86 | -1,53% | 1.599.848,00 |
| 15.04.2024 | 210,55 | 210,80 | 206,18 | 207,02 | -0,84% | 2.586.963,00 |
| 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% | 2.208.791,00 |
| 10.04.2024 | 211,83 | 215,24 | 210,57 | 211,22 | -0,42% | 2.663.899,00 |
| 09.04.2024 | 216,98 | 218,00 | 210,08 | 212,12 | -2,24% | 3.052.511,00 |
| 08.04.2024 | 218,57 | 219,74 | 216,60 | 216,98 | -0,98% | 2.478.364,00 |
| 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% | 3.189.724,00 |
| 03.04.2024 | 211,75 | 218,59 | 211,75 | 214,96 | 1,69% | 3.902.712,00 |
| 02.04.2024 | 205,47 | 211,54 | 204,50 | 211,38 | 3,41% | 3.517.268,00 |
| 01.04.2024 | 201,29 | 205,49 | 199,46 | 204,41 | 1,44% | 2.201.092,00 |
| 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% | 1.675.007,00 |
| 26.03.2024 | 199,99 | 200,89 | 197,10 | 197,38 | -1,23% | 1.673.425,00 |
| 25.03.2024 | 201,00 | 203,02 | 199,52 | 199,83 | -0,17% | 2.042.221,00 |
| 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% | 1.681.534,00 |
| 20.03.2024 | 195,52 | 198,37 | 194,57 | 197,75 | 0,60% | 1.957.295,00 |
| 19.03.2024 | 193,55 | 196,75 | 193,00 | 196,57 | 1,60% | 2.509.655,00 |
| 18.03.2024 | 194,76 | 195,06 | 192,16 | 193,48 | -0,19% | 2.073.495,00 |
| 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% | 3.005.088,00 |
| 13.03.2024 | 183,28 | 189,82 | 183,23 | 188,89 | 4,24% | 3.510.301,00 |
| 12.03.2024 | 181,35 | 182,95 | 178,65 | 181,20 | -0,12% | 2.744.106,00 |
| 11.03.2024 | 178,41 | 181,63 | 177,15 | 181,41 | 1,04% | 2.467.307,00 |
| 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% | 2.726.890,00 |
| 06.03.2024 | 176,00 | 177,36 | 173,50 | 175,18 | 0,01% | 2.483.971,00 |
| 05.03.2024 | 173,25 | 177,99 | 172,94 | 175,17 | 0,82% | 2.777.750,00 |