146,130€
0,32%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 147,12 | 147,12 | 144,50 | 144,50 | -0,80% | 68,00 |
| 24.07.2025 | 150,56 | 150,56 | 145,66 | 145,66 | -1,58% | 90,00 |
| 23.07.2025 | 148,12 | 148,12 | 148,00 | 148,00 | -1,31% | 140,00 |
| 22.07.2025 | 149,50 | 151,22 | 148,66 | 149,96 | -0,01% | - |
| 21.07.2025 | 149,00 | 150,16 | 148,34 | 149,98 | -1,06% | 72,00 |
| 18.07.2025 | 150,78 | 151,58 | 149,44 | 151,58 | 1,26% | 30,00 |
| 17.07.2025 | 147,48 | 149,70 | 147,48 | 149,70 | 0,52% | 82,00 |
| 16.07.2025 | 150,62 | 152,44 | 148,50 | 148,92 | -1,77% | 156,00 |
| 15.07.2025 | 149,32 | 151,60 | 149,32 | 151,60 | 0,38% | 34,00 |
| 14.07.2025 | 155,38 | 155,42 | 149,56 | 151,02 | -2,89% | 337,00 |
| 11.07.2025 | 155,52 | 155,52 | 154,12 | 155,52 | -0,27% | 77,00 |
| 10.07.2025 | 153,32 | 156,00 | 153,18 | 155,94 | 1,83% | 1.151,00 |
| 09.07.2025 | 154,46 | 156,00 | 153,14 | 153,14 | -0,53% | 1.138,00 |
| 08.07.2025 | 150,44 | 153,96 | 149,10 | 153,96 | 2,98% | 128,00 |
| 07.07.2025 | 148,56 | 151,26 | 148,26 | 149,50 | 0,80% | 242,00 |
| 04.07.2025 | 148,32 | 148,32 | 148,32 | 148,32 | -0,95% | 40,00 |
| 03.07.2025 | 148,30 | 150,00 | 146,66 | 149,74 | 1,99% | 210,00 |
| 02.07.2025 | 144,64 | 146,82 | 143,68 | 146,82 | 1,13% | 395,00 |
| 01.07.2025 | 140,62 | 145,18 | 139,94 | 145,18 | 1,87% | 230,00 |
| 30.06.2025 | 143,02 | 144,14 | 142,48 | 142,52 | 0,75% | 80,00 |
| 27.06.2025 | 141,46 | 141,46 | 141,46 | 141,46 | -1,33% | 20,00 |
| 26.06.2025 | 142,14 | 143,36 | 142,14 | 143,36 | 0,46% | 324,00 |
| 25.06.2025 | 141,74 | 142,70 | 141,74 | 142,70 | 0,52% | 59,00 |
| 24.06.2025 | 141,00 | 143,70 | 141,00 | 141,96 | -2,23% | 98,00 |
| 23.06.2025 | 149,46 | 149,74 | 145,20 | 145,20 | -1,29% | 339,00 |
| 20.06.2025 | 146,46 | 147,10 | 145,76 | 147,10 | 1,03% | 103,00 |
| 19.06.2025 | 146,44 | 147,90 | 145,60 | 145,60 | -0,53% | 133,00 |
| 18.06.2025 | 147,02 | 149,62 | 146,32 | 146,38 | -0,31% | 1.072,00 |
| 17.06.2025 | 146,40 | 146,84 | 144,78 | 146,84 | 1,83% | 329,00 |
| 16.06.2025 | 145,20 | 145,86 | 140,96 | 144,20 | 1,51% | 212,00 |
| 13.06.2025 | 148,04 | 149,98 | 142,06 | 142,06 | -0,38% | 379,00 |
| 12.06.2025 | 141,06 | 142,60 | 141,06 | 142,60 | -0,28% | 23,00 |
| 11.06.2025 | 143,42 | 144,24 | 142,60 | 143,00 | -0,10% | 214,00 |
| 10.06.2025 | 140,60 | 143,14 | 140,60 | 143,14 | 1,12% | 12,00 |
| 09.06.2025 | 140,34 | 141,56 | 140,34 | 141,56 | 0,55% | 2,00 |
| 06.06.2025 | 138,40 | 140,78 | 138,40 | 140,78 | 1,28% | 151,00 |
| 05.06.2025 | 136,90 | 139,00 | 136,60 | 139,00 | 1,37% | 447,00 |
| 04.06.2025 | 142,02 | 142,02 | 137,12 | 137,12 | -4,03% | 43,00 |
| 03.06.2025 | 139,22 | 142,88 | 137,28 | 142,88 | 2,66% | 155,00 |
| 02.06.2025 | 144,00 | 144,00 | 138,08 | 139,18 | -2,37% | 41,00 |
| 30.05.2025 | 141,02 | 142,56 | 141,02 | 142,56 | 0,45% | 54,00 |
| 28.05.2025 | 143,28 | 144,48 | 141,86 | 141,92 | -1,05% | 302,00 |
| 27.05.2025 | 140,86 | 143,86 | 140,08 | 143,42 | 1,73% | 148,00 |
| 26.05.2025 | 138,94 | 141,88 | 138,94 | 140,98 | 0,20% | 112,00 |
| 23.05.2025 | 140,54 | 140,70 | 137,90 | 140,70 | 0,66% | 61,00 |
| 22.05.2025 | 139,54 | 139,78 | 137,72 | 139,78 | 0,71% | 256,00 |
| 21.05.2025 | 143,10 | 143,10 | 138,80 | 138,80 | -3,81% | 593,00 |
| 20.05.2025 | 144,06 | 144,50 | 144,06 | 144,30 | -0,11% | 25,00 |
| 19.05.2025 | 145,18 | 145,44 | 144,46 | 144,46 | -1,53% | 84,00 |
| 16.05.2025 | 146,80 | 147,66 | 146,16 | 146,70 | -0,24% | 452,00 |
| 15.05.2025 | 143,72 | 147,06 | 143,72 | 147,06 | 1,13% | 330,00 |
| 14.05.2025 | 144,92 | 145,42 | 143,96 | 145,42 | -0,97% | 249,00 |
| 13.05.2025 | 141,70 | 146,84 | 141,70 | 146,84 | 3,89% | 208,00 |
| 12.05.2025 | 140,44 | 142,40 | 140,44 | 141,34 | 5,46% | 283,00 |
| 09.05.2025 | 135,30 | 135,30 | 133,32 | 134,02 | -0,18% | 379,00 |
| 08.05.2025 | 129,28 | 134,26 | 128,06 | 134,26 | 5,10% | 151,00 |
| 07.05.2025 | 129,10 | 131,00 | 127,74 | 127,74 | 0,90% | 216,00 |
| 06.05.2025 | 127,42 | 129,32 | 126,58 | 126,60 | -0,67% | 193,00 |
| 05.05.2025 | 122,14 | 127,52 | 122,14 | 127,46 | 1,97% | 479,00 |
| 02.05.2025 | 122,02 | 125,00 | 120,58 | 125,00 | 2,88% | 533,00 |
| 30.04.2025 | 120,88 | 121,50 | 117,74 | 121,50 | -0,15% | 175,00 |
| 29.04.2025 | 121,10 | 121,80 | 119,48 | 121,68 | -0,05% | 747,00 |
| 28.04.2025 | 120,52 | 121,74 | 120,52 | 121,74 | 1,03% | 95,00 |
| 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 | 107,00 | 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 |