146,610€
-1,34%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 145,19 | 146,84 | 145,15 | 146,45 | -1,45% | - |
| 29.01.2026 | 144,81 | 150,81 | 141,30 | 148,60 | 2,79% | - |
| 28.01.2026 | 143,15 | 145,19 | 141,38 | 144,57 | 1,12% | - |
| 27.01.2026 | 144,84 | 146,39 | 142,57 | 142,97 | -1,61% | - |
| 26.01.2026 | 147,77 | 149,94 | 145,06 | 145,31 | -2,82% | - |
| 23.01.2026 | 149,58 | 153,20 | 149,52 | 149,52 | 0,81% | 561,00 |
| 22.01.2026 | 150,16 | 152,50 | 148,32 | 148,32 | -2,64% | 307,00 |
| 21.01.2026 | 148,86 | 155,22 | 148,46 | 152,34 | 2,56% | 101,00 |
| 20.01.2026 | 151,98 | 151,98 | 148,54 | 148,54 | -1,17% | 1.102,00 |
| 19.01.2026 | 151,08 | 151,76 | 149,60 | 150,30 | -1,12% | 292,00 |
| 16.01.2026 | 155,34 | 155,34 | 152,00 | 152,00 | -0,98% | 211,00 |
| 15.01.2026 | 156,54 | 156,54 | 153,26 | 153,50 | -0,81% | 461,00 |
| 14.01.2026 | 151,02 | 156,26 | 151,00 | 154,76 | 3,20% | 514,00 |
| 13.01.2026 | 150,86 | 151,34 | 149,82 | 149,96 | -0,27% | 1.032,00 |
| 12.01.2026 | 151,68 | 152,34 | 149,84 | 150,36 | -0,61% | 379,00 |
| 09.01.2026 | 153,50 | 153,50 | 151,28 | 151,28 | -1,05% | 213,00 |
| 08.01.2026 | 146,88 | 152,88 | 146,72 | 152,88 | 3,40% | 255,00 |
| 07.01.2026 | 145,00 | 150,84 | 145,00 | 147,86 | 1,44% | 451,00 |
| 06.01.2026 | 148,98 | 152,00 | 145,76 | 145,76 | -2,76% | 394,00 |
| 05.01.2026 | 152,00 | 154,88 | 147,94 | 149,90 | 7,27% | 3.030,00 |
| 02.01.2026 | 139,42 | 140,84 | 138,88 | 139,74 | -0,58% | 713,00 |
| 30.12.2025 | 140,56 | 140,56 | 140,56 | 140,56 | 0,85% | 9,00 |
| 29.12.2025 | 139,80 | 140,32 | 138,40 | 139,38 | -0,71% | 339,00 |
| 23.12.2025 | 138,82 | 140,38 | 138,82 | 140,38 | -0,43% | 70,00 |
| 22.12.2025 | 145,58 | 145,58 | 140,98 | 140,98 | -1,41% | 175,00 |
| 19.12.2025 | 143,86 | 144,26 | 143,00 | 143,00 | -0,21% | 62,00 |
| 18.12.2025 | 146,72 | 147,84 | 143,30 | 143,30 | -3,44% | 265,00 |
| 17.12.2025 | 152,92 | 152,92 | 148,40 | 148,40 | -1,45% | 236,00 |
| 16.12.2025 | 153,04 | 153,04 | 149,96 | 150,58 | -4,09% | 341,00 |
| 15.12.2025 | 157,78 | 157,78 | 157,00 | 157,00 | -1,53% | 4,00 |
| 12.12.2025 | 160,36 | 160,36 | 159,44 | 159,44 | -0,05% | 61,00 |
| 11.12.2025 | 160,78 | 162,14 | 159,44 | 159,52 | -2,41% | 102,00 |
| 10.12.2025 | 164,94 | 164,94 | 163,46 | 163,46 | 0,36% | 74,00 |
| 09.12.2025 | 161,92 | 162,88 | 161,58 | 162,88 | 0,31% | 433,00 |
| 08.12.2025 | 164,48 | 164,48 | 160,36 | 162,38 | -2,16% | 1.444,00 |
| 05.12.2025 | 162,08 | 165,96 | 162,08 | 165,96 | 2,41% | 59,00 |
| 04.12.2025 | 161,86 | 162,62 | 161,08 | 162,06 | -0,37% | 476,00 |
| 03.12.2025 | 165,78 | 165,78 | 162,66 | 162,66 | -0,96% | 142,00 |
| 02.12.2025 | 170,10 | 170,10 | 164,00 | 164,24 | -2,69% | 222,00 |
| 01.12.2025 | 169,06 | 169,38 | 164,02 | 168,78 | 1,45% | 914,00 |
| 28.11.2025 | 165,56 | 167,18 | 165,56 | 166,36 | 0,80% | 124,00 |
| 27.11.2025 | 165,04 | 165,04 | 165,04 | 165,04 | 0,38% | 7,00 |
| 26.11.2025 | 164,42 | 164,42 | 164,42 | 164,42 | 0,67% | 15,00 |
| 25.11.2025 | 163,44 | 164,00 | 160,00 | 163,32 | -0,78% | 273,00 |
| 24.11.2025 | 165,74 | 165,74 | 162,04 | 164,60 | -0,50% | 258,00 |
| 21.11.2025 | 160,92 | 166,28 | 160,92 | 165,42 | -3,07% | 160,00 |
| 20.11.2025 | 171,30 | 171,30 | 169,54 | 170,66 | 1,22% | 145,00 |
| 19.11.2025 | 171,52 | 171,52 | 168,60 | 168,60 | -0,25% | 25,00 |
| 18.11.2025 | 168,60 | 169,02 | 168,60 | 169,02 | 0,00% | 55,00 |
| 17.11.2025 | 172,76 | 172,76 | 169,02 | 169,02 | -2,46% | 92,00 |
| 14.11.2025 | 171,66 | 173,28 | 168,42 | 173,28 | 1,07% | 350,00 |
| 13.11.2025 | 168,46 | 171,44 | 168,46 | 171,44 | 0,08% | 30,00 |
| 12.11.2025 | 172,32 | 174,62 | 170,54 | 171,30 | 0,48% | 1.106,00 |
| 11.11.2025 | 171,24 | 172,20 | 169,90 | 170,48 | -0,25% | 200,00 |
| 10.11.2025 | 167,66 | 170,90 | 167,66 | 170,90 | 2,04% | 79,00 |
| 07.11.2025 | 169,12 | 170,04 | 167,30 | 167,48 | -0,97% | 581,00 |
| 06.11.2025 | 161,28 | 169,12 | 161,28 | 169,12 | 2,65% | 22,00 |
| 05.11.2025 | 159,36 | 164,76 | 159,36 | 164,76 | 4,13% | 35,00 |
| 04.11.2025 | 169,32 | 169,32 | 153,52 | 158,22 | -6,80% | 144,00 |
| 03.11.2025 | 170,30 | 171,00 | 169,18 | 169,76 | 0,75% | 130,00 |
| 31.10.2025 | 169,22 | 170,42 | 168,50 | 168,50 | -0,24% | 171,00 |
| 30.10.2025 | 168,48 | 171,90 | 168,48 | 168,90 | 2,57% | 451,00 |
| 29.10.2025 | 165,14 | 165,14 | 164,66 | 164,66 | -1,21% | 14,00 |
| 28.10.2025 | 166,56 | 172,00 | 166,50 | 166,68 | -1,08% | 457,00 |
| 27.10.2025 | 169,98 | 169,98 | 167,88 | 168,50 | -0,89% | 157,00 |
| 24.10.2025 | 167,90 | 170,02 | 167,64 | 170,02 | 0,47% | 265,00 |
| 23.10.2025 | 164,50 | 169,42 | 163,98 | 169,22 | 7,51% | 420,00 |
| 22.10.2025 | 158,82 | 159,22 | 157,40 | 157,40 | -0,39% | 107,00 |
| 21.10.2025 | 158,02 | 158,02 | 158,02 | 158,02 | -1,18% | 4,00 |
| 20.10.2025 | 157,96 | 159,90 | 157,54 | 159,90 | 1,40% | 397,00 |
| 17.10.2025 | 153,02 | 157,70 | 153,02 | 157,70 | -0,50% | 71,00 |
| 16.10.2025 | 159,00 | 159,00 | 158,50 | 158,50 | -0,15% | 48,00 |
| 15.10.2025 | 158,48 | 158,74 | 158,48 | 158,74 | 1,22% | 9,00 |
| 14.10.2025 | 157,08 | 157,08 | 155,02 | 156,82 | -1,10% | 222,00 |
| 13.10.2025 | 156,54 | 158,92 | 156,54 | 158,56 | 0,62% | 81,00 |
| 10.10.2025 | 162,08 | 162,08 | 157,58 | 157,58 | -3,72% | 44,00 |
| 09.10.2025 | 162,30 | 163,66 | 161,70 | 163,66 | -1,50% | 49,00 |
| 08.10.2025 | 166,16 | 166,16 | 166,16 | 166,16 | 2,57% | 7,00 |
| 07.10.2025 | 166,30 | 166,70 | 162,00 | 162,00 | -2,21% | 20,00 |
| 06.10.2025 | 167,78 | 167,98 | 165,46 | 165,66 | -0,54% | 158,00 |
| 03.10.2025 | 163,72 | 166,82 | 163,72 | 166,56 | 1,26% | 298,00 |
| 02.10.2025 | 164,48 | 164,48 | 164,48 | 164,48 | 1,14% | 3,00 |
| 01.10.2025 | 165,28 | 165,28 | 162,04 | 162,62 | -1,94% | 71,00 |
| 30.09.2025 | 165,62 | 167,62 | 165,62 | 165,84 | -0,58% | 61,00 |
| 29.09.2025 | 170,28 | 170,66 | 166,80 | 166,80 | -2,88% | 302,00 |
| 26.09.2025 | 167,58 | 172,08 | 167,56 | 171,74 | 2,04% | 474,00 |
| 25.09.2025 | 165,74 | 168,30 | 164,78 | 168,30 | 1,98% | 321,00 |
| 24.09.2025 | 162,40 | 165,04 | 162,40 | 165,04 | 2,61% | 358,00 |
| 23.09.2025 | 159,20 | 162,78 | 159,20 | 160,84 | 0,89% | 74,00 |
| 22.09.2025 | 159,36 | 159,42 | 157,48 | 159,42 | 2,38% | 82,00 |
| 19.09.2025 | 157,28 | 157,28 | 155,72 | 155,72 | -0,41% | 112,00 |
| 18.09.2025 | 156,36 | 156,36 | 156,36 | 156,36 | -0,13% | 14,00 |
| 17.09.2025 | 152,86 | 156,56 | 152,86 | 156,56 | 1,01% | 240,00 |
| 16.09.2025 | 152,02 | 155,00 | 152,02 | 155,00 | 1,04% | 36,00 |
| 15.09.2025 | 155,56 | 155,56 | 152,72 | 153,40 | -0,32% | 239,00 |
| 12.09.2025 | 154,52 | 157,10 | 153,00 | 153,90 | -1,09% | 681,00 |
| 11.09.2025 | 153,80 | 155,60 | 153,42 | 155,60 | 0,22% | 235,00 |
| 10.09.2025 | 156,88 | 158,36 | 151,22 | 155,26 | -0,59% | 89,00 |
| 09.09.2025 | 153,70 | 158,42 | 153,70 | 156,18 | 3,71% | 94,00 |
| 08.09.2025 | 155,92 | 156,00 | 150,60 | 150,60 | -0,30% | 11,00 |