176,568$
2,65%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 172,42 | 177,53 | 172,17 | 176,61 | 2,67% | 3.935.572,00 |
| 30.05.2024 | 172,00 | 175,32 | 171,00 | 172,01 | -0,26% | 2.571.753,00 |
| 29.05.2024 | 178,80 | 178,99 | 172,33 | 172,46 | -3,74% | 2.624.477,00 |
| 28.05.2024 | 177,94 | 180,64 | 177,94 | 179,16 | 0,76% | 2.380.997,00 |
| 24.05.2024 | 177,40 | 178,92 | 176,21 | 177,80 | 0,70% | 1.805.957,00 |
| 23.05.2024 | 177,88 | 177,93 | 175,65 | 176,56 | 0,31% | 2.740.747,00 |
| 22.05.2024 | 175,62 | 177,90 | 174,08 | 176,02 | -0,32% | 2.249.980,00 |
| 21.05.2024 | 175,61 | 178,93 | 175,61 | 176,58 | 0,28% | 2.345.371,00 |
| 20.05.2024 | 179,72 | 180,43 | 175,20 | 176,08 | -2,00% | 2.454.906,00 |
| 17.05.2024 | 176,06 | 181,05 | 175,84 | 179,67 | 2,80% | 3.142.696,00 |
| 16.05.2024 | 172,20 | 175,68 | 172,00 | 174,77 | 1,23% | 2.788.157,00 |
| 15.05.2024 | 173,20 | 173,65 | 170,11 | 172,65 | -1,07% | 2.546.599,00 |
| 14.05.2024 | 175,33 | 175,59 | 169,14 | 174,51 | -1,88% | 4.660.938,00 |
| 13.05.2024 | 180,07 | 180,25 | 177,30 | 177,86 | -0,95% | 1.681.005,00 |
| 10.05.2024 | 183,70 | 184,72 | 178,62 | 179,56 | -1,84% | 1.584.400,00 |
| 09.05.2024 | 181,38 | 183,82 | 180,54 | 182,93 | 1,11% | 1.295.908,00 |
| 08.05.2024 | 180,18 | 182,75 | 179,42 | 180,93 | 0,01% | 1.844.618,00 |
| 07.05.2024 | 182,96 | 184,24 | 180,33 | 180,92 | -1,02% | 1.706.675,00 |
| 06.05.2024 | 184,05 | 184,77 | 182,41 | 182,78 | 0,13% | 1.906.330,00 |
| 03.05.2024 | 183,76 | 184,56 | 180,12 | 182,55 | -0,22% | 1.868.555,00 |
| 02.05.2024 | 179,59 | 183,81 | 179,05 | 182,95 | 2,22% | 2.682.721,00 |
| 01.05.2024 | 181,10 | 184,06 | 176,87 | 178,97 | -1,51% | 3.856.878,00 |
| 30.04.2024 | 194,49 | 196,98 | 181,40 | 181,72 | -9,37% | 5.782.073,00 |
| 29.04.2024 | 198,00 | 201,36 | 197,68 | 200,51 | 1,07% | 2.051.929,00 |
| 26.04.2024 | 197,54 | 198,85 | 195,87 | 198,39 | -0,56% | 1.954.070,00 |
| 25.04.2024 | 198,15 | 200,39 | 196,46 | 199,51 | 0,19% | 1.295.208,00 |
| 24.04.2024 | 198,82 | 199,46 | 195,03 | 199,14 | -0,26% | 1.473.294,00 |
| 23.04.2024 | 196,80 | 199,79 | 194,80 | 199,65 | 0,71% | 1.703.224,00 |
| 22.04.2024 | 196,25 | 199,37 | 194,30 | 198,25 | 0,95% | 1.437.223,00 |
| 19.04.2024 | 196,32 | 198,58 | 195,03 | 196,38 | 0,70% | 1.748.806,00 |
| 18.04.2024 | 203,06 | 203,06 | 193,74 | 195,02 | -3,67% | 2.713.552,00 |
| 17.04.2024 | 204,98 | 205,61 | 201,41 | 202,46 | -0,69% | 1.816.833,00 |
| 16.04.2024 | 207,35 | 207,68 | 201,66 | 203,86 | -1,53% | 1.599.848,00 |
| 15.04.2024 | 210,55 | 210,80 | 206,18 | 207,02 | -0,84% | 2.586.963,00 |
| 12.04.2024 | 213,86 | 214,00 | 207,65 | 208,77 | -1,65% | 2.086.940,00 |
| 11.04.2024 | 212,13 | 213,84 | 209,05 | 212,27 | 0,50% | 2.208.791,00 |
| 10.04.2024 | 211,83 | 215,24 | 210,57 | 211,22 | -0,42% | 2.663.899,00 |
| 09.04.2024 | 216,98 | 218,00 | 210,08 | 212,12 | -2,24% | 3.052.511,00 |
| 08.04.2024 | 218,57 | 219,74 | 216,60 | 216,98 | -0,98% | 2.478.364,00 |
| 05.04.2024 | 219,57 | 221,11 | 217,63 | 219,13 | 1,33% | 2.689.990,00 |
| 04.04.2024 | 216,98 | 218,85 | 215,40 | 216,25 | 0,60% | 3.189.724,00 |
| 03.04.2024 | 211,75 | 218,59 | 211,75 | 214,96 | 1,69% | 3.902.712,00 |
| 02.04.2024 | 205,47 | 211,54 | 204,50 | 211,38 | 3,41% | 3.517.268,00 |
| 01.04.2024 | 201,29 | 205,49 | 199,46 | 204,41 | 1,44% | 2.201.092,00 |
| 28.03.2024 | 197,75 | 202,05 | 195,95 | 201,50 | 2,29% | 6.064.106,00 |
| 27.03.2024 | 196,66 | 198,10 | 195,35 | 196,99 | -0,20% | 1.675.007,00 |
| 26.03.2024 | 199,99 | 200,89 | 197,10 | 197,38 | -1,23% | 1.673.425,00 |
| 25.03.2024 | 201,00 | 203,02 | 199,52 | 199,83 | -0,17% | 2.042.221,00 |
| 22.03.2024 | 200,00 | 200,62 | 198,30 | 200,17 | 0,48% | 2.281.392,00 |
| 21.03.2024 | 198,09 | 199,89 | 196,33 | 199,21 | 0,74% | 1.681.534,00 |
| 20.03.2024 | 195,52 | 198,37 | 194,57 | 197,75 | 0,60% | 1.957.295,00 |
| 19.03.2024 | 193,55 | 196,75 | 193,00 | 196,57 | 1,60% | 2.509.655,00 |
| 18.03.2024 | 194,76 | 195,06 | 192,16 | 193,48 | -0,19% | 2.073.495,00 |
| 15.03.2024 | 189,23 | 195,12 | 189,23 | 193,84 | 2,57% | 9.044.654,00 |
| 14.03.2024 | 190,70 | 192,27 | 187,76 | 188,98 | 0,05% | 3.005.088,00 |
| 13.03.2024 | 183,28 | 189,82 | 183,23 | 188,89 | 4,24% | 3.510.301,00 |
| 12.03.2024 | 181,35 | 182,95 | 178,65 | 181,20 | -0,12% | 2.744.106,00 |
| 11.03.2024 | 178,41 | 181,63 | 177,15 | 181,41 | 1,04% | 2.467.307,00 |
| 08.03.2024 | 178,10 | 181,18 | 178,10 | 179,55 | 0,32% | 2.513.081,00 |
| 07.03.2024 | 176,50 | 180,23 | 175,65 | 178,97 | 2,16% | 2.726.890,00 |
| 06.03.2024 | 176,00 | 177,36 | 173,50 | 175,18 | 0,01% | 2.483.971,00 |
| 05.03.2024 | 173,25 | 177,99 | 172,94 | 175,17 | 0,82% | 2.777.750,00 |
| 04.03.2024 | 172,71 | 175,97 | 171,34 | 173,75 | 0,31% | 3.154.656,00 |
| 01.03.2024 | 170,35 | 174,33 | 170,35 | 173,21 | 2,35% | 2.763.064,00 |
| 29.02.2024 | 167,37 | 170,00 | 166,50 | 169,23 | 1,24% | 4.548.312,00 |
| 28.02.2024 | 170,74 | 171,57 | 166,37 | 167,16 | -2,32% | 2.605.248,00 |
| 27.02.2024 | 172,92 | 174,16 | 170,91 | 171,13 | -0,76% | 2.046.218,00 |
| 26.02.2024 | 169,63 | 175,29 | 169,03 | 172,44 | 1,71% | 2.736.033,00 |
| 23.02.2024 | 167,03 | 170,47 | 166,20 | 169,54 | 1,07% | 1.929.247,00 |
| 22.02.2024 | 165,12 | 167,98 | 163,66 | 167,75 | 1,02% | 2.561.453,00 |
| 21.02.2024 | 164,62 | 166,37 | 163,90 | 166,05 | 1,07% | 2.544.250,00 |
| 20.02.2024 | 168,66 | 168,81 | 163,62 | 164,29 | -3,36% | 2.896.213,00 |
| 16.02.2024 | 171,46 | 172,18 | 169,91 | 170,01 | -0,76% | 1.964.333,00 |
| 15.02.2024 | 169,11 | 172,50 | 168,82 | 171,31 | 0,84% | 2.094.962,00 |
| 14.02.2024 | 171,18 | 171,68 | 167,13 | 169,88 | 0,00% | 2.510.050,00 |
| 13.02.2024 | 168,50 | 170,90 | 166,84 | 169,88 | 0,59% | 2.367.017,00 |
| 12.02.2024 | 170,56 | 171,70 | 168,69 | 168,89 | -0,64% | 2.772.276,00 |
| 09.02.2024 | 169,81 | 170,69 | 168,73 | 169,97 | 0,17% | 2.185.905,00 |
| 08.02.2024 | 169,59 | 171,39 | 168,65 | 169,68 | 0,05% | 1.789.584,00 |
| 07.02.2024 | 167,34 | 169,92 | 167,11 | 169,59 | 1,77% | 1.952.417,00 |
| 06.02.2024 | 171,40 | 173,33 | 166,44 | 166,64 | -2,62% | 2.782.990,00 |
| 05.02.2024 | 165,51 | 171,57 | 164,37 | 171,12 | 2,88% | 3.430.280,00 |
| 02.02.2024 | 167,83 | 168,43 | 164,29 | 166,33 | -0,72% | 2.301.106,00 |
| 01.02.2024 | 166,44 | 169,23 | 163,50 | 167,53 | 1,17% | 3.203.733,00 |
| 31.01.2024 | 169,99 | 171,42 | 163,62 | 165,60 | -2,53% | 4.260.362,00 |
| 30.01.2024 | 162,25 | 170,18 | 158,57 | 169,89 | 6,09% | 5.858.732,00 |
| 29.01.2024 | 160,55 | 160,94 | 158,50 | 160,14 | -0,24% | 3.124.003,00 |
| 26.01.2024 | 157,19 | 160,83 | 156,29 | 160,52 | 2,07% | 3.248.630,00 |
| 25.01.2024 | 156,50 | 157,97 | 154,90 | 157,27 | 1,40% | 2.912.529,00 |
| 24.01.2024 | 154,97 | 155,54 | 154,00 | 155,10 | 0,73% | 1.850.979,00 |
| 23.01.2024 | 153,76 | 154,91 | 152,46 | 153,97 | -0,30% | 2.601.645,00 |
| 22.01.2024 | 153,18 | 154,52 | 151,61 | 154,44 | 0,95% | 2.661.292,00 |
| 19.01.2024 | 152,32 | 153,08 | 151,73 | 152,98 | 0,78% | 2.492.742,00 |
| 18.01.2024 | 151,55 | 152,35 | 148,89 | 151,80 | -0,13% | 2.722.134,00 |
| 17.01.2024 | 152,44 | 154,77 | 151,43 | 152,00 | -1,38% | 2.691.040,00 |
| 16.01.2024 | 158,41 | 160,02 | 154,00 | 154,12 | -2,12% | 3.267.961,00 |
| 12.01.2024 | 157,65 | 158,91 | 156,50 | 157,46 | 1,33% | 2.473.635,00 |
| 11.01.2024 | 153,42 | 156,00 | 153,42 | 155,39 | 1,67% | 2.534.121,00 |
| 10.01.2024 | 154,71 | 155,90 | 151,94 | 152,84 | -0,95% | 2.327.407,00 |
| 09.01.2024 | 155,98 | 156,13 | 153,89 | 154,31 | -1,25% | 2.767.893,00 |