148,630€
1,10%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 148,82 | 148,82 | 146,08 | 147,84 | 0,56% | 225,00 |
| 16.01.2025 | 146,26 | 147,02 | 146,26 | 147,02 | -0,93% | 15,00 |
| 15.01.2025 | 145,90 | 148,40 | 143,88 | 148,40 | 2,32% | 208,00 |
| 14.01.2025 | 143,66 | 145,04 | 142,50 | 145,04 | 0,12% | 282,00 |
| 13.01.2025 | 140,42 | 147,44 | 139,68 | 144,86 | 4,89% | 1.155,00 |
| 10.01.2025 | 140,92 | 142,74 | 137,80 | 138,10 | -0,17% | 660,00 |
| 09.01.2025 | 138,34 | 138,34 | 138,34 | 138,34 | 0,48% | 33,00 |
| 08.01.2025 | 139,06 | 139,06 | 136,78 | 137,68 | 1,15% | 553,00 |
| 07.01.2025 | 135,48 | 136,48 | 135,18 | 136,12 | 0,65% | 47,00 |
| 06.01.2025 | 138,30 | 138,30 | 135,24 | 135,24 | -2,28% | 206,00 |
| 03.01.2025 | 138,00 | 138,94 | 136,98 | 138,40 | 0,45% | 253,00 |
| 02.01.2025 | 133,78 | 138,34 | 133,78 | 137,78 | 5,18% | 247,00 |
| 30.12.2024 | 131,08 | 131,58 | 130,52 | 131,00 | 0,40% | 220,00 |
| 27.12.2024 | 130,68 | 131,18 | 129,40 | 130,48 | 1,60% | 213,00 |
| 23.12.2024 | 127,50 | 128,88 | 127,38 | 128,42 | 1,58% | 340,00 |
| 20.12.2024 | 127,16 | 129,50 | 125,84 | 126,42 | -1,08% | 1.106,00 |
| 19.12.2024 | 130,58 | 130,58 | 126,56 | 127,80 | -1,60% | 133,00 |
| 18.12.2024 | 132,70 | 132,70 | 129,88 | 129,88 | -0,79% | 230,00 |
| 17.12.2024 | 131,38 | 132,84 | 130,64 | 130,92 | -1,12% | 201,00 |
| 16.12.2024 | 138,76 | 139,34 | 131,88 | 132,40 | -4,84% | 428,00 |
| 13.12.2024 | 140,38 | 141,14 | 138,26 | 139,14 | -0,88% | 558,00 |
| 12.12.2024 | 145,48 | 147,50 | 140,38 | 140,38 | -3,48% | 450,00 |
| 11.12.2024 | 145,22 | 145,44 | 144,02 | 145,44 | 0,82% | 338,00 |
| 10.12.2024 | 145,90 | 145,90 | 143,42 | 144,26 | -1,53% | 115,00 |
| 09.12.2024 | 145,10 | 146,50 | 143,62 | 146,50 | 3,68% | 275,00 |
| 06.12.2024 | 142,32 | 142,32 | 141,30 | 141,30 | 0,16% | 111,00 |
| 05.12.2024 | 141,76 | 143,70 | 141,08 | 141,08 | -0,56% | 140,00 |
| 04.12.2024 | 149,00 | 149,04 | 141,88 | 141,88 | -4,38% | 409,00 |
| 03.12.2024 | 150,00 | 150,06 | 148,38 | 148,38 | 0,76% | 457,00 |
| 02.12.2024 | 148,60 | 148,60 | 147,26 | 147,26 | -0,46% | 17,00 |
| 29.11.2024 | 148,16 | 150,38 | 147,94 | 147,94 | 0,14% | 353,00 |
| 28.11.2024 | 147,74 | 147,74 | 147,74 | 147,74 | -0,28% | 60,00 |
| 27.11.2024 | 148,94 | 149,84 | 147,70 | 148,16 | -0,82% | 595,00 |
| 26.11.2024 | 150,12 | 150,12 | 149,38 | 149,38 | -0,60% | 36,00 |
| 25.11.2024 | 151,58 | 152,68 | 149,96 | 150,28 | -1,34% | 449,00 |
| 22.11.2024 | 153,06 | 153,44 | 151,66 | 152,32 | 0,01% | 310,00 |
| 21.11.2024 | 153,40 | 153,40 | 152,30 | 152,30 | 0,22% | 13,00 |
| 19.11.2024 | 152,04 | 152,06 | 149,34 | 151,96 | 1,84% | 110,00 |
| 18.11.2024 | 148,86 | 151,12 | 148,86 | 149,22 | 0,09% | 546,00 |
| 15.11.2024 | 149,28 | 151,58 | 148,54 | 149,08 | -0,64% | 806,00 |
| 14.11.2024 | 152,02 | 152,64 | 150,04 | 150,04 | 1,45% | 113,00 |
| 13.11.2024 | 145,86 | 147,90 | 145,86 | 147,90 | 0,93% | 23,00 |
| 12.11.2024 | 146,20 | 148,40 | 146,20 | 146,54 | 0,36% | 64,00 |
| 11.11.2024 | 145,00 | 146,02 | 144,86 | 146,02 | 1,86% | 134,00 |
| 08.11.2024 | 141,84 | 143,36 | 141,00 | 143,36 | 1,13% | 288,00 |
| 07.11.2024 | 144,50 | 144,66 | 141,76 | 141,76 | -1,92% | 310,00 |
| 06.11.2024 | 142,80 | 145,32 | 140,50 | 144,54 | 5,77% | 803,00 |
| 05.11.2024 | 133,78 | 138,50 | 133,78 | 136,66 | 2,51% | 223,00 |
| 04.11.2024 | 132,76 | 134,32 | 130,00 | 133,32 | 0,14% | 15.502,00 |
| 01.11.2024 | 134,80 | 135,30 | 133,14 | 133,14 | -1,08% | 628,00 |
| 31.10.2024 | 132,26 | 134,60 | 132,26 | 134,60 | 1,11% | 83,00 |
| 30.10.2024 | 134,74 | 134,74 | 133,12 | 133,12 | -2,28% | 121,00 |
| 29.10.2024 | 139,48 | 139,80 | 136,22 | 136,22 | -2,37% | 595,00 |
| 28.10.2024 | 142,00 | 142,00 | 137,42 | 139,52 | -1,84% | 554,00 |
| 25.10.2024 | 141,70 | 142,14 | 141,70 | 142,14 | 0,45% | 63,00 |
| 24.10.2024 | 143,92 | 144,26 | 141,50 | 141,50 | -0,83% | 88,00 |
| 23.10.2024 | 147,24 | 147,26 | 142,30 | 142,68 | -2,09% | 194,00 |
| 22.10.2024 | 145,68 | 145,72 | 145,42 | 145,72 | 0,55% | 80,00 |
| 21.10.2024 | 146,58 | 147,98 | 144,82 | 144,92 | -0,79% | 212,00 |
| 18.10.2024 | 144,72 | 146,08 | 144,72 | 146,08 | -0,15% | 277,00 |
| 17.10.2024 | 145,84 | 147,24 | 145,84 | 146,30 | 0,91% | 209,00 |
| 16.10.2024 | 143,42 | 144,98 | 143,42 | 144,98 | 0,67% | 196,00 |
| 15.10.2024 | 147,00 | 147,88 | 144,02 | 144,02 | -3,46% | 584,00 |
| 14.10.2024 | 149,52 | 150,20 | 149,18 | 149,18 | -1,39% | 133,00 |
| 11.10.2024 | 150,06 | 151,28 | 149,16 | 151,28 | 0,01% | 546,00 |
| 10.10.2024 | 150,68 | 151,26 | 148,80 | 151,26 | 2,19% | 265,00 |
| 09.10.2024 | 146,82 | 148,02 | 145,00 | 148,02 | 1,38% | 1.479,00 |
| 08.10.2024 | 157,38 | 157,38 | 144,04 | 146,00 | -7,28% | 254,00 |
| 07.10.2024 | 160,04 | 160,04 | 157,16 | 157,46 | 0,09% | 72,00 |
| 04.10.2024 | 160,18 | 160,34 | 157,32 | 157,32 | 1,42% | 485,00 |
| 03.10.2024 | 155,12 | 155,12 | 155,12 | 155,12 | 4,81% | 2,00 |
| 02.10.2024 | 151,00 | 154,58 | 148,00 | 148,00 | -0,68% | 313,00 |
| 01.10.2024 | 146,20 | 149,02 | 145,78 | 149,02 | 2,52% | 241,00 |
| 30.09.2024 | 146,46 | 146,70 | 145,36 | 145,36 | -0,56% | 130,00 |
| 27.09.2024 | 148,20 | 148,20 | 145,90 | 146,18 | -2,77% | 199,00 |
| 26.09.2024 | 143,68 | 150,34 | 143,68 | 150,34 | 4,55% | 280,00 |
| 25.09.2024 | 143,80 | 143,80 | 143,80 | 143,80 | -1,63% | 1,00 |
| 24.09.2024 | 148,04 | 149,12 | 146,18 | 146,18 | -0,53% | 491,00 |
| 23.09.2024 | 148,30 | 149,16 | 146,80 | 146,96 | -1,13% | 409,00 |
| 20.09.2024 | 148,02 | 148,64 | 148,02 | 148,64 | -1,26% | 62,00 |
| 19.09.2024 | 150,34 | 150,54 | 148,64 | 150,54 | 1,03% | 334,00 |
| 18.09.2024 | 146,88 | 149,00 | 146,56 | 149,00 | 2,21% | 243,00 |
| 17.09.2024 | 144,22 | 145,78 | 144,02 | 145,78 | 1,33% | 314,00 |
| 16.09.2024 | 146,42 | 148,00 | 143,86 | 143,86 | -2,56% | 251,00 |
| 13.09.2024 | 146,26 | 148,78 | 146,26 | 147,64 | 2,39% | 251,00 |
| 12.09.2024 | 145,00 | 146,80 | 144,20 | 144,20 | -0,85% | 559,00 |
| 11.09.2024 | 149,40 | 149,40 | 145,44 | 145,44 | -0,55% | 848,00 |
| 10.09.2024 | 146,74 | 147,78 | 146,24 | 146,24 | -2,34% | 282,00 |
| 09.09.2024 | 151,10 | 151,10 | 149,74 | 149,74 | -0,19% | 63,00 |
| 06.09.2024 | 151,04 | 151,40 | 150,00 | 150,02 | -2,58% | 371,00 |
| 05.09.2024 | 155,18 | 155,18 | 154,00 | 154,00 | -0,53% | 169,00 |
| 04.09.2024 | 156,92 | 158,58 | 154,82 | 154,82 | -1,80% | 111,00 |
| 03.09.2024 | 159,90 | 159,90 | 157,66 | 157,66 | -2,72% | 152,00 |
| 02.09.2024 | 160,92 | 162,06 | 159,58 | 162,06 | 4,68% | 76,00 |
| 30.08.2024 | 155,70 | 155,70 | 153,62 | 154,82 | 0,53% | 105,00 |
| 29.08.2024 | 153,04 | 154,00 | 153,04 | 154,00 | 0,63% | 101,00 |
| 28.08.2024 | 152,36 | 153,04 | 151,98 | 153,04 | -2,04% | 109,00 |
| 27.08.2024 | 156,20 | 156,22 | 155,64 | 156,22 | 0,37% | 275,00 |
| 26.08.2024 | 156,64 | 157,56 | 155,64 | 155,64 | -0,24% | 164,00 |
| 23.08.2024 | 155,50 | 157,58 | 155,50 | 156,02 | 0,74% | 268,00 |