161,400€
1,27%
Echtzeit-Aktienkurs MARATHON PETROLEUM Corp
Bid:
Ask:
Aktienkurse zur MARATHON PETROLEUM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 158,78 | 163,72 | 158,10 | 162,82 | 2,49% | - |
| 30.05.2024 | 160,09 | 161,87 | 157,72 | 158,87 | -0,51% | - |
| 29.05.2024 | 165,10 | 166,56 | 159,48 | 159,69 | -3,18% | - |
| 28.05.2024 | 165,38 | 166,28 | 162,76 | 164,93 | -0,07% | - |
| 27.05.2024 | 164,37 | 165,39 | 164,03 | 165,05 | 0,73% | - |
| 24.05.2024 | 163,29 | 165,10 | 161,80 | 163,86 | 0,31% | - |
| 23.05.2024 | 162,25 | 164,42 | 162,00 | 163,35 | 0,42% | - |
| 22.05.2024 | 161,85 | 164,24 | 160,51 | 162,67 | -0,01% | - |
| 21.05.2024 | 161,95 | 164,94 | 161,28 | 162,69 | 0,36% | - |
| 20.05.2024 | 165,45 | 166,72 | 161,06 | 162,11 | -1,93% | - |
| 17.05.2024 | 161,18 | 166,61 | 160,80 | 165,30 | 2,79% | - |
| 16.05.2024 | 158,73 | 161,76 | 157,74 | 160,82 | 1,37% | - |
| 15.05.2024 | 161,60 | 161,67 | 156,78 | 158,65 | -1,61% | - |
| 14.05.2024 | 164,55 | 164,65 | 156,27 | 161,25 | -2,13% | 150,00 |
| 13.05.2024 | 166,39 | 167,86 | 164,25 | 164,76 | -1,16% | 266,00 |
| 10.05.2024 | 171,06 | 171,54 | 165,69 | 166,69 | -1,73% | - |
| 09.05.2024 | 168,61 | 170,76 | 167,57 | 169,62 | 0,73% | 25,00 |
| 08.05.2024 | 167,61 | 170,10 | 166,01 | 168,39 | 0,26% | - |
| 07.05.2024 | 168,88 | 170,92 | 167,53 | 167,95 | -1,17% | 25,00 |
| 06.05.2024 | 170,25 | 171,59 | 169,12 | 169,93 | 0,21% | - |
| 03.05.2024 | 171,08 | 171,28 | 167,11 | 169,58 | -0,63% | - |
| 02.05.2024 | 167,06 | 171,36 | 163,50 | 170,66 | 0,21% | 275,00 |
| 30.04.2024 | 186,87 | 188,45 | 169,84 | 170,31 | -8,93% | 249,00 |
| 29.04.2024 | 184,20 | 188,00 | 182,88 | 187,02 | 0,91% | 2.100,00 |
| 26.04.2024 | 186,30 | 188,25 | 182,68 | 185,34 | 0,44% | - |
| 25.04.2024 | 186,02 | 186,81 | 183,20 | 184,52 | -0,86% | - |
| 24.04.2024 | 186,87 | 187,22 | 184,17 | 186,12 | -0,23% | - |
| 23.04.2024 | 186,12 | 187,10 | 182,52 | 186,54 | 0,21% | 400,00 |
| 22.04.2024 | 183,57 | 187,18 | 182,65 | 186,15 | 0,98% | - |
| 19.04.2024 | 185,74 | 186,31 | 180,75 | 184,34 | 0,64% | 42,00 |
| 18.04.2024 | 189,66 | 190,67 | 181,86 | 183,17 | -3,45% | - |
| 17.04.2024 | 191,41 | 193,37 | 188,90 | 189,72 | -1,13% | - |
| 16.04.2024 | 195,38 | 195,52 | 189,53 | 191,89 | -1,49% | - |
| 15.04.2024 | 195,49 | 198,15 | 193,37 | 194,80 | -0,74% | 200,00 |
| 12.04.2024 | 198,52 | 202,18 | 194,91 | 196,26 | -0,83% | 25,00 |
| 11.04.2024 | 196,43 | 198,39 | 194,75 | 197,90 | 0,68% | - |
| 10.04.2024 | 195,39 | 199,95 | 194,60 | 196,56 | 0,61% | - |
| 09.04.2024 | 199,68 | 200,63 | 193,43 | 195,36 | -2,27% | - |
| 08.04.2024 | 200,16 | 202,75 | 199,51 | 199,89 | -1,12% | 280,00 |
| 05.04.2024 | 201,38 | 204,73 | 199,77 | 202,15 | 1,27% | - |
| 04.04.2024 | 198,89 | 201,73 | 197,34 | 199,61 | 0,61% | - |
| 03.04.2024 | 196,35 | 201,93 | 196,15 | 198,40 | 1,01% | 215,00 |
| 02.04.2024 | 190,60 | 196,57 | 189,95 | 196,42 | 5,81% | - |
| 28.03.2024 | 181,98 | 187,44 | 181,01 | 185,64 | 1,82% | 600,00 |
| 27.03.2024 | 181,62 | 183,24 | 180,34 | 182,32 | -0,38% | - |
| 26.03.2024 | 184,23 | 185,39 | 181,18 | 183,01 | -1,25% | - |
| 25.03.2024 | 185,37 | 187,62 | 183,85 | 185,32 | 0,07% | 50,00 |
| 22.03.2024 | 183,90 | 185,87 | 182,96 | 185,19 | 1,85% | 162,00 |
| 21.03.2024 | 181,70 | 184,26 | 180,18 | 181,83 | 0,29% | - |
| 20.03.2024 | 180,75 | 182,11 | 179,29 | 181,31 | 0,64% | 180,00 |
| 19.03.2024 | 178,06 | 181,22 | 177,63 | 180,16 | 1,25% | 143,00 |
| 18.03.2024 | 178,93 | 179,71 | 176,46 | 177,94 | -0,12% | 1.100,00 |
| 15.03.2024 | 173,93 | 179,33 | 173,11 | 178,16 | 1,67% | - |
| 14.03.2024 | 172,89 | 176,19 | 171,98 | 175,23 | 0,76% | - |
| 13.03.2024 | 165,98 | 173,91 | 165,20 | 173,90 | 4,89% | 180,00 |
| 12.03.2024 | 166,20 | 167,71 | 163,69 | 165,80 | -0,16% | - |
| 11.03.2024 | 163,69 | 166,53 | 162,08 | 166,06 | 1,16% | - |
| 08.03.2024 | 164,49 | 165,47 | 162,00 | 164,15 | 0,16% | - |
| 07.03.2024 | 160,84 | 165,03 | 160,06 | 163,88 | 1,94% | - |
| 06.03.2024 | 161,64 | 165,58 | 159,20 | 160,76 | -0,35% | - |
| 05.03.2024 | 159,45 | 163,90 | 158,57 | 161,33 | 0,79% | - |
| 04.03.2024 | 159,89 | 162,23 | 157,47 | 160,06 | 0,16% | - |
| 01.03.2024 | 156,94 | 161,01 | 156,16 | 159,81 | 2,12% | - |
| 29.02.2024 | 154,32 | 157,47 | 152,74 | 156,49 | 1,45% | 10,00 |
| 28.02.2024 | 157,68 | 158,56 | 153,34 | 154,26 | -2,21% | - |
| 27.02.2024 | 159,14 | 160,84 | 157,44 | 157,75 | -0,73% | - |
| 26.02.2024 | 156,16 | 161,74 | 155,35 | 158,91 | 1,45% | - |
| 23.02.2024 | 154,62 | 157,63 | 152,96 | 156,64 | 1,06% | - |
| 22.02.2024 | 153,44 | 157,20 | 151,29 | 155,00 | 0,96% | - |
| 21.02.2024 | 151,97 | 154,00 | 150,47 | 153,52 | 0,97% | - |
| 20.02.2024 | 158,23 | 158,73 | 151,17 | 152,04 | -4,26% | - |
| 19.02.2024 | 157,06 | 159,52 | 156,82 | 158,80 | 0,67% | - |
| 16.02.2024 | 159,12 | 159,97 | 157,53 | 157,75 | -0,80% | 40,00 |
| 15.02.2024 | 157,96 | 160,45 | 156,20 | 159,02 | 0,42% | - |
| 14.02.2024 | 158,39 | 160,28 | 155,63 | 158,36 | -0,19% | - |
| 13.02.2024 | 157,14 | 159,62 | 155,47 | 158,66 | 1,19% | - |
| 12.02.2024 | 156,83 | 159,49 | 156,22 | 156,80 | -0,48% | - |
| 09.02.2024 | 157,16 | 158,49 | 156,32 | 157,55 | 0,10% | - |
| 08.02.2024 | 157,38 | 159,28 | 156,45 | 157,40 | -0,03% | - |
| 07.02.2024 | 154,75 | 157,83 | 154,07 | 157,45 | 1,65% | - |
| 06.02.2024 | 159,17 | 161,43 | 154,59 | 154,90 | -2,76% | - |
| 05.02.2024 | 154,78 | 159,92 | 153,14 | 159,30 | 3,35% | - |
| 02.02.2024 | 154,46 | 156,27 | 152,02 | 154,13 | 0,03% | - |
| 01.02.2024 | 153,84 | 155,83 | 150,24 | 154,08 | 0,56% | - |
| 31.01.2024 | 156,78 | 157,89 | 150,60 | 153,22 | -2,18% | - |
| 30.01.2024 | 148,17 | 157,00 | 146,07 | 156,63 | 5,69% | - |
| 29.01.2024 | 148,15 | 149,18 | 146,51 | 148,20 | 0,22% | 30,00 |
| 26.01.2024 | 144,66 | 148,28 | 143,19 | 147,88 | 1,92% | - |
| 25.01.2024 | 142,50 | 145,62 | 142,38 | 145,09 | 1,78% | 50,00 |
| 24.01.2024 | 141,86 | 142,87 | 140,89 | 142,55 | 0,47% | - |
| 23.01.2024 | 141,81 | 142,96 | 140,68 | 141,89 | 0,01% | - |
| 22.01.2024 | 139,05 | 142,05 | 138,77 | 141,88 | 1,05% | - |
| 19.01.2024 | 139,79 | 140,93 | 138,58 | 140,41 | 0,54% | - |
| 18.01.2024 | 140,03 | 141,03 | 137,03 | 139,65 | -0,02% | - |
| 17.01.2024 | 141,64 | 142,74 | 139,07 | 139,68 | -1,59% | - |
| 16.01.2024 | 143,50 | 147,18 | 141,53 | 141,93 | -1,07% | - |
| 15.01.2024 | 143,45 | 143,95 | 141,65 | 143,47 | -0,20% | - |
| 12.01.2024 | 143,40 | 145,68 | 142,73 | 143,76 | 1,50% | 22,00 |
| 11.01.2024 | 140,06 | 142,57 | 138,93 | 141,63 | 1,61% | - |
| 10.01.2024 | 141,82 | 142,71 | 138,40 | 139,39 | -1,24% | 14,00 |