205,775€
-0,59%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 206,70 | 211,08 | 204,95 | 205,93 | -0,52% | - |
| 18.03.2026 | 199,72 | 207,00 | 199,72 | 207,00 | 2,25% | 581,00 |
| 17.03.2026 | 196,56 | 202,45 | 196,40 | 202,45 | 2,04% | 46,00 |
| 16.03.2026 | 198,78 | 199,52 | 197,00 | 198,40 | -0,46% | 535,00 |
| 13.03.2026 | 204,60 | 205,50 | 199,32 | 199,32 | -0,64% | 1.016,00 |
| 12.03.2026 | 195,28 | 205,00 | 194,00 | 200,60 | 2,98% | 680,00 |
| 11.03.2026 | 184,80 | 194,80 | 184,80 | 194,80 | 4,97% | 432,00 |
| 10.03.2026 | 180,00 | 185,72 | 180,00 | 185,58 | 0,31% | 339,00 |
| 09.03.2026 | 199,98 | 199,98 | 185,00 | 185,00 | -2,87% | 629,00 |
| 06.03.2026 | 192,86 | 194,00 | 185,44 | 190,46 | 1,57% | 594,00 |
| 05.03.2026 | 192,64 | 195,00 | 185,62 | 187,52 | -1,08% | 499,00 |
| 04.03.2026 | 183,00 | 190,00 | 182,98 | 189,56 | 4,93% | 491,00 |
| 03.03.2026 | 181,90 | 189,00 | 178,96 | 180,66 | 1,11% | 1.433,00 |
| 02.03.2026 | 176,00 | 179,44 | 171,62 | 178,68 | 7,98% | 565,00 |
| 27.02.2026 | 171,44 | 171,58 | 161,80 | 165,48 | -3,50% | 257,00 |
| 26.02.2026 | 166,48 | 171,48 | 164,00 | 171,48 | 4,75% | 350,00 |
| 25.02.2026 | 165,56 | 166,60 | 162,00 | 163,70 | -0,99% | 1.151,00 |
| 24.02.2026 | 162,68 | 165,44 | 162,68 | 165,34 | 2,00% | 228,00 |
| 23.02.2026 | 166,02 | 168,14 | 162,10 | 162,10 | -2,60% | 242,00 |
| 20.02.2026 | 167,02 | 167,76 | 165,14 | 166,42 | -0,85% | 445,00 |
| 19.02.2026 | 167,84 | 167,84 | 167,84 | 167,84 | -0,89% | 70,00 |
| 18.02.2026 | 170,22 | 171,00 | 168,40 | 169,34 | 1,03% | 1.054,00 |
| 17.02.2026 | 174,30 | 174,32 | 167,62 | 167,62 | -3,92% | 128,00 |
| 16.02.2026 | 172,12 | 174,46 | 171,86 | 174,46 | 1,96% | 171,00 |
| 13.02.2026 | 171,10 | 171,10 | 171,10 | 171,10 | 2,06% | 63,00 |
| 12.02.2026 | 176,26 | 176,26 | 167,64 | 167,64 | -4,38% | 242,00 |
| 11.02.2026 | 172,00 | 175,32 | 171,34 | 175,32 | 2,88% | 97,00 |
| 10.02.2026 | 172,46 | 172,46 | 169,14 | 170,42 | 0,07% | 239,00 |
| 09.02.2026 | 171,36 | 171,94 | 169,20 | 170,30 | -0,68% | 161,00 |
| 06.02.2026 | 168,30 | 171,92 | 166,32 | 171,46 | 4,55% | 363,00 |
| 05.02.2026 | 164,62 | 167,06 | 163,62 | 164,00 | -1,28% | 90,00 |
| 04.02.2026 | 158,16 | 166,46 | 157,30 | 166,12 | 5,47% | 635,00 |
| 03.02.2026 | 149,60 | 159,00 | 146,12 | 157,50 | 4,97% | 451,00 |
| 02.02.2026 | 145,00 | 150,06 | 145,00 | 150,04 | 1,75% | 111,00 |
| 30.01.2026 | 146,30 | 148,14 | 145,12 | 147,46 | -0,94% | 881,00 |
| 29.01.2026 | 145,86 | 148,86 | 143,00 | 148,86 | 2,87% | 377,00 |
| 28.01.2026 | 142,72 | 144,70 | 142,72 | 144,70 | 0,91% | 327,00 |
| 27.01.2026 | 144,16 | 145,82 | 143,22 | 143,40 | -1,44% | 223,00 |
| 26.01.2026 | 149,52 | 150,50 | 145,50 | 145,50 | -2,69% | 446,00 |
| 23.01.2026 | 149,58 | 154,24 | 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 | 155,94 | 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 |