149,630€
-0,27%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2024 | 153,32 | 155,50 | 153,32 | 154,88 | -0,33% | 48,00 |
| 21.08.2024 | 152,54 | 155,40 | 152,54 | 155,40 | -3,13% | 399,00 |
| 20.08.2024 | 160,52 | 160,52 | 160,42 | 160,42 | -1,04% | 70,00 |
| 19.08.2024 | 163,00 | 163,22 | 161,08 | 162,10 | -1,78% | 187,00 |
| 16.08.2024 | 161,38 | 165,04 | 161,38 | 165,04 | -0,53% | 101,00 |
| 15.08.2024 | 163,68 | 165,92 | 163,68 | 165,92 | 2,56% | 2,00 |
| 14.08.2024 | 159,16 | 161,78 | 159,16 | 161,78 | 1,51% | 48,00 |
| 13.08.2024 | 159,22 | 159,38 | 159,22 | 159,38 | -2,44% | 78,00 |
| 12.08.2024 | 162,56 | 163,36 | 162,44 | 163,36 | 2,47% | 45,00 |
| 09.08.2024 | 160,42 | 160,42 | 159,02 | 159,42 | 3,13% | 200,00 |
| 08.08.2024 | 153,46 | 154,92 | 153,46 | 154,58 | -0,54% | 102,00 |
| 07.08.2024 | 157,70 | 157,70 | 154,88 | 155,42 | -1,35% | 618,00 |
| 06.08.2024 | 147,06 | 158,00 | 146,00 | 157,54 | 6,75% | 376,00 |
| 05.08.2024 | 148,60 | 148,60 | 144,16 | 147,58 | -2,26% | 201,00 |
| 02.08.2024 | 159,50 | 159,50 | 151,00 | 151,00 | -7,19% | 40,00 |
| 01.08.2024 | 164,94 | 165,80 | 162,70 | 162,70 | -0,82% | 99,00 |
| 31.07.2024 | 167,22 | 167,22 | 164,04 | 164,04 | -0,76% | 343,00 |
| 30.07.2024 | 157,70 | 165,30 | 156,88 | 165,30 | 4,54% | 356,00 |
| 29.07.2024 | 159,50 | 160,96 | 157,00 | 158,12 | 0,01% | 165,00 |
| 26.07.2024 | 158,42 | 160,38 | 157,94 | 158,10 | 0,11% | 217,00 |
| 25.07.2024 | 153,16 | 157,92 | 151,44 | 157,92 | 2,40% | 175,00 |
| 24.07.2024 | 152,02 | 154,22 | 150,46 | 154,22 | 1,06% | 125,00 |
| 23.07.2024 | 153,38 | 153,38 | 152,44 | 152,60 | 0,07% | 93,00 |
| 22.07.2024 | 151,32 | 152,50 | 151,32 | 152,50 | 0,37% | 13,00 |
| 19.07.2024 | 150,12 | 152,50 | 150,12 | 151,94 | -0,64% | 82,00 |
| 18.07.2024 | 151,64 | 152,92 | 151,64 | 152,92 | 1,12% | 74,00 |
| 17.07.2024 | 152,68 | 156,86 | 151,22 | 151,22 | -1,68% | 175,00 |
| 16.07.2024 | 151,52 | 153,80 | 150,00 | 153,80 | 0,05% | 1.366,00 |
| 15.07.2024 | 152,38 | 154,36 | 152,38 | 153,72 | 2,15% | 104,00 |
| 12.07.2024 | 152,00 | 152,44 | 149,22 | 150,48 | -1,32% | 103,00 |
| 11.07.2024 | 149,16 | 152,50 | 147,10 | 152,50 | 0,98% | 802,00 |
| 10.07.2024 | 149,08 | 151,02 | 146,00 | 151,02 | -1,27% | 3.687,00 |
| 09.07.2024 | 153,64 | 153,64 | 151,20 | 152,96 | -1,41% | 2.481,00 |
| 08.07.2024 | 157,78 | 157,80 | 154,58 | 155,14 | -1,03% | 98,00 |
| 05.07.2024 | 163,60 | 164,12 | 156,76 | 156,76 | -3,83% | 389,00 |
| 04.07.2024 | 162,68 | 163,20 | 161,32 | 163,00 | 2,39% | 327,00 |
| 03.07.2024 | 160,72 | 160,72 | 159,16 | 159,20 | -1,83% | 174,00 |
| 02.07.2024 | 162,18 | 163,26 | 162,16 | 162,16 | 1,20% | 25,00 |
| 01.07.2024 | 162,98 | 163,22 | 160,02 | 160,24 | -3,11% | 306,00 |