121,030€
1,79%
Echtzeit-Aktienkurs MARATHON PETROLEUM Corp
Bid:
Ask:
Aktienkurse zur MARATHON PETROLEUM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 121,94 | 122,52 | 119,72 | 120,50 | 1,35% | 332,00 |
| 24.04.2025 | 119,22 | 120,30 | 118,42 | 118,90 | 0,25% | 503,00 |
| 23.04.2025 | 117,38 | 120,20 | 117,38 | 118,60 | 4,51% | 396,00 |
| 22.04.2025 | 111,62 | 113,48 | 111,62 | 113,48 | 1,78% | 181,00 |
| 17.04.2025 | 109,04 | 112,00 | 109,04 | 111,50 | 0,14% | 389,00 |
| 16.04.2025 | 105,94 | 111,34 | 105,94 | 111,34 | 3,28% | 215,00 |
| 15.04.2025 | 111,10 | 111,10 | 107,80 | 107,80 | -2,32% | 334,00 |
| 14.04.2025 | 109,24 | 110,36 | 109,24 | 110,36 | 6,12% | 263,00 |
| 11.04.2025 | 107,56 | 108,50 | 104,00 | 104,00 | -3,70% | 721,00 |
| 10.04.2025 | 118,64 | 118,64 | 107,94 | 108,00 | -9,98% | 101,00 |
| 09.04.2025 | 107,20 | 119,98 | 103,70 | 119,98 | 12,81% | 1.075,00 |
| 08.04.2025 | 111,90 | 114,50 | 106,36 | 106,36 | -3,47% | 331,00 |
| 07.04.2025 | 105,78 | 110,30 | 105,78 | 110,18 | -1,36% | 672,00 |
| 04.04.2025 | 116,54 | 117,40 | 107,72 | 111,70 | -5,75% | 2.349,00 |
| 03.04.2025 | 127,94 | 128,14 | 118,52 | 118,52 | -12,56% | 634,00 |
| 02.04.2025 | 134,84 | 136,58 | 134,84 | 135,54 | 0,18% | 309,00 |
| 01.04.2025 | 135,58 | 136,22 | 131,34 | 135,30 | -0,19% | 216,00 |
| 31.03.2025 | 132,42 | 135,56 | 132,36 | 135,56 | 0,56% | 276,00 |
| 28.03.2025 | 136,56 | 136,74 | 134,80 | 134,80 | -1,42% | 163,00 |
| 27.03.2025 | 138,82 | 139,60 | 136,74 | 136,74 | -2,08% | 903,00 |
| 26.03.2025 | 138,36 | 140,48 | 137,92 | 139,64 | -0,03% | 439,00 |
| 25.03.2025 | 138,26 | 139,68 | 137,74 | 139,68 | 2,06% | 286,00 |
| 24.03.2025 | 138,18 | 141,56 | 136,86 | 136,86 | -0,29% | 355,00 |
| 21.03.2025 | 139,84 | 139,84 | 137,26 | 137,26 | -1,12% | 431,00 |
| 20.03.2025 | 137,66 | 138,88 | 137,20 | 138,82 | 2,51% | 652,00 |
| 19.03.2025 | 132,74 | 135,42 | 132,74 | 135,42 | 2,33% | 123,00 |
| 18.03.2025 | 134,70 | 135,58 | 132,34 | 132,34 | -0,87% | 482,00 |
| 17.03.2025 | 130,44 | 133,50 | 130,06 | 133,50 | 5,32% | 444,00 |
| 14.03.2025 | 127,52 | 127,52 | 126,76 | 126,76 | 0,59% | 231,00 |
| 13.03.2025 | 125,28 | 127,00 | 124,94 | 126,02 | 1,48% | 350,00 |
| 12.03.2025 | 123,42 | 124,32 | 123,42 | 124,18 | 1,21% | 495,00 |
| 11.03.2025 | 124,66 | 126,58 | 122,70 | 122,70 | -3,00% | 254,00 |
| 10.03.2025 | 125,70 | 128,36 | 125,70 | 126,50 | -0,05% | 232,00 |
| 07.03.2025 | 128,40 | 130,06 | 126,56 | 126,56 | -0,41% | 684,00 |
| 06.03.2025 | 125,16 | 127,08 | 124,06 | 127,08 | 0,22% | 646,00 |
| 05.03.2025 | 132,64 | 132,64 | 123,74 | 126,80 | -5,44% | 424,00 |
| 04.03.2025 | 136,98 | 138,34 | 134,10 | 134,10 | -4,31% | 245,00 |
| 03.03.2025 | 143,26 | 144,54 | 140,14 | 140,14 | -0,92% | 301,00 |
| 28.02.2025 | 140,76 | 142,92 | 140,76 | 141,44 | 0,31% | 518,00 |
| 27.02.2025 | 138,80 | 141,22 | 138,80 | 141,00 | -1,21% | 242,00 |
| 26.02.2025 | 142,80 | 142,80 | 142,56 | 142,72 | -0,97% | 848,00 |
| 25.02.2025 | 145,40 | 146,56 | 144,12 | 144,12 | -1,31% | 159,00 |
| 24.02.2025 | 147,58 | 148,70 | 144,74 | 146,04 | -2,99% | 1.859,00 |
| 21.02.2025 | 151,12 | 151,12 | 150,54 | 150,54 | 0,78% | 33,00 |
| 20.02.2025 | 150,68 | 150,68 | 149,38 | 149,38 | -2,21% | 123,00 |
| 19.02.2025 | 151,60 | 152,76 | 151,00 | 152,76 | -0,21% | 252,00 |
| 18.02.2025 | 150,86 | 153,08 | 150,86 | 153,08 | 1,81% | 2.040,00 |
| 17.02.2025 | 150,04 | 153,00 | 150,04 | 150,36 | 0,83% | 913,00 |
| 14.02.2025 | 146,46 | 149,12 | 146,46 | 149,12 | 3,83% | 300,00 |
| 13.02.2025 | 142,88 | 145,52 | 142,28 | 143,62 | -4,87% | 124,00 |
| 12.02.2025 | 150,98 | 150,98 | 150,98 | 150,98 | 0,33% | 12,00 |
| 11.02.2025 | 150,94 | 150,94 | 150,48 | 150,48 | 2,35% | 88,00 |
| 10.02.2025 | 145,58 | 147,02 | 145,58 | 147,02 | 0,95% | 32,00 |
| 07.02.2025 | 147,88 | 148,30 | 145,64 | 145,64 | -0,51% | 208,00 |
| 06.02.2025 | 150,70 | 153,82 | 146,38 | 146,38 | -3,28% | 401,00 |
| 05.02.2025 | 154,00 | 154,00 | 150,90 | 151,34 | 0,64% | 1.706,00 |
| 04.02.2025 | 140,44 | 151,08 | 140,44 | 150,38 | 6,73% | 397,00 |
| 03.02.2025 | 142,02 | 143,64 | 140,32 | 140,90 | -3,00% | 359,00 |
| 31.01.2025 | 145,18 | 145,26 | 144,84 | 145,26 | 1,84% | 293,00 |
| 30.01.2025 | 145,88 | 147,02 | 142,64 | 142,64 | -1,15% | 96,00 |
| 29.01.2025 | 144,30 | 144,30 | 144,30 | 144,30 | -2,41% | 55,00 |
| 28.01.2025 | 147,86 | 147,86 | 147,86 | 147,86 | 1,93% | 11,00 |
| 27.01.2025 | 143,74 | 146,36 | 143,74 | 145,06 | -1,00% | 588,00 |
| 24.01.2025 | 146,42 | 148,40 | 146,42 | 146,52 | 2,50% | 293,00 |
| 23.01.2025 | 142,46 | 143,56 | 141,28 | 142,94 | 0,17% | 66,00 |
| 22.01.2025 | 143,36 | 145,50 | 142,58 | 142,70 | -0,97% | 91,00 |
| 21.01.2025 | 148,80 | 150,52 | 144,10 | 144,10 | -2,50% | 678,00 |
| 20.01.2025 | 146,96 | 147,80 | 145,02 | 147,80 | -0,03% | 276,00 |
| 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 |