211,450€
-2,02%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 213,20 | 215,50 | 205,35 | 212,95 | -1,32% | - |
| 22.05.2026 | 212,80 | 217,80 | 211,70 | 215,80 | 0,89% | 420,00 |
| 21.05.2026 | 220,40 | 227,00 | 213,90 | 213,90 | -3,21% | 82,00 |
| 20.05.2026 | 226,40 | 226,40 | 220,70 | 221,00 | -2,43% | 19,00 |
| 19.05.2026 | 221,90 | 227,30 | 221,60 | 226,50 | 1,80% | 552,00 |
| 18.05.2026 | 215,90 | 223,40 | 215,10 | 222,50 | 1,78% | 94,00 |
| 15.05.2026 | 214,60 | 221,60 | 214,60 | 218,60 | 2,01% | 934,00 |
| 14.05.2026 | 209,40 | 214,30 | 209,40 | 214,30 | 1,81% | 12,00 |
| 13.05.2026 | 216,10 | 219,70 | 210,50 | 210,50 | -3,00% | 843,00 |
| 12.05.2026 | 220,70 | 220,70 | 216,20 | 217,00 | 2,17% | 91,00 |
| 11.05.2026 | 213,90 | 213,90 | 210,90 | 212,40 | 1,58% | 274,00 |
| 08.05.2026 | 207,20 | 210,00 | 203,50 | 209,10 | 2,20% | 119,00 |
| 07.05.2026 | 208,80 | 211,00 | 199,40 | 204,60 | -1,73% | 108,00 |
| 06.05.2026 | 211,30 | 211,60 | 208,20 | 208,20 | -6,93% | 85,00 |
| 05.05.2026 | 217,80 | 223,70 | 212,30 | 223,70 | 3,33% | 435,00 |
| 04.05.2026 | 208,00 | 217,10 | 208,00 | 216,50 | 3,19% | 434,00 |
| 30.04.2026 | 211,80 | 211,80 | 204,80 | 209,80 | 1,70% | 290,00 |
| 29.04.2026 | 202,20 | 208,80 | 202,20 | 206,30 | 3,49% | 756,00 |
| 28.04.2026 | 194,05 | 199,35 | 194,05 | 199,35 | 2,00% | 132,00 |
| 27.04.2026 | 192,15 | 195,45 | 188,30 | 195,45 | 2,25% | 304,00 |
| 24.04.2026 | 188,15 | 191,15 | 188,15 | 191,15 | 0,08% | 58,00 |
| 23.04.2026 | 193,45 | 194,00 | 190,05 | 191,00 | 2,25% | 156,00 |
| 22.04.2026 | 182,45 | 186,80 | 182,45 | 186,80 | 2,02% | 126,00 |
| 21.04.2026 | 181,40 | 185,90 | 181,40 | 183,10 | 0,36% | 108,00 |
| 20.04.2026 | 189,05 | 189,50 | 182,45 | 182,45 | 0,22% | 172,00 |
| 17.04.2026 | 189,00 | 189,65 | 178,30 | 182,05 | -6,21% | 885,00 |
| 16.04.2026 | 187,60 | 194,10 | 187,60 | 194,10 | 2,27% | 207,00 |
| 15.04.2026 | 189,45 | 190,10 | 187,60 | 189,80 | 0,45% | 10,00 |
| 14.04.2026 | 191,55 | 191,55 | 186,90 | 188,95 | -2,53% | 921,00 |
| 13.04.2026 | 195,25 | 197,05 | 191,40 | 193,85 | 2,70% | 281,00 |
| 10.04.2026 | 188,30 | 192,40 | 187,60 | 188,75 | -0,68% | 37,00 |
| 09.04.2026 | 197,80 | 201,70 | 190,05 | 190,05 | -4,69% | 228,00 |
| 08.04.2026 | 196,00 | 201,20 | 195,25 | 199,40 | -5,50% | 2.403,00 |
| 07.04.2026 | 212,30 | 213,00 | 204,10 | 211,00 | 1,64% | 250,00 |
| 02.04.2026 | 212,00 | 214,85 | 207,60 | 207,60 | 2,98% | 522,00 |
| 01.04.2026 | 205,25 | 207,70 | 198,66 | 201,60 | -3,66% | 801,00 |
| 31.03.2026 | 214,25 | 216,80 | 208,40 | 209,25 | -2,47% | 279,00 |
| 30.03.2026 | 221,90 | 226,75 | 213,55 | 214,55 | -2,37% | 840,00 |
| 27.03.2026 | 218,20 | 220,15 | 215,00 | 219,75 | 2,09% | 642,00 |
| 26.03.2026 | 210,45 | 215,25 | 208,65 | 215,25 | 2,14% | 41,00 |
| 25.03.2026 | 208,75 | 210,75 | 207,85 | 210,75 | -0,54% | 330,00 |
| 24.03.2026 | 201,20 | 212,60 | 200,15 | 211,90 | 6,31% | 1.003,00 |
| 23.03.2026 | 206,05 | 208,50 | 195,00 | 199,32 | -2,44% | 546,00 |
| 20.03.2026 | 203,60 | 206,55 | 201,35 | 204,30 | 0,84% | 535,00 |
| 19.03.2026 | 208,00 | 209,70 | 202,60 | 202,60 | -2,13% | 579,00 |
| 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 |