Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
97,01+1,80 (+1,89%)
Ab 03:48PM EDT. Markt geöffnet.
Zeitraum:
16. Aug. 2021 - 16. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 202296,6697,6495,8597,0197,012.555.253
15. Aug. 202294,4896,1193,8095,7995,793.352.300
12. Aug. 202296,5097,7596,2397,4797,473.605.000
11. Aug. 202296,4197,3495,0696,7196,714.476.100
10. Aug. 202294,2095,7392,5495,1895,184.373.800
09. Aug. 202291,7093,8691,7093,3593,354.302.900
08. Aug. 202290,6491,7989,9590,3990,394.418.300
05. Aug. 202289,0691,8288,6990,2290,223.833.300
04. Aug. 202292,0092,6189,7790,1790,174.368.600
03. Aug. 202294,4996,5092,1292,6892,686.162.000
02. Aug. 202290,8594,9190,6293,6293,626.764.600
01. Aug. 202290,0290,7088,3390,3290,324.470.900
29. Juli 202290,7191,9689,9591,6691,666.740.900
28. Juli 202291,0591,9188,2589,5989,593.800.800
27. Juli 202288,6890,7287,6189,9889,983.051.800
26. Juli 202289,8290,0587,3587,9687,963.338.700
25. Juli 202286,8089,0586,3788,8088,803.206.500
22. Juli 202286,5987,7885,1485,6585,653.950.000
21. Juli 202286,2587,4183,6286,4586,454.713.700
20. Juli 202287,3489,2686,7388,7988,793.132.000
19. Juli 202285,1888,2885,1487,8587,854.302.600
18. Juli 202286,0187,5384,7785,2385,234.032.200
15. Juli 202282,5084,5081,6884,4284,424.706.300
14. Juli 202279,3980,7677,9280,6880,684.935.700
13. Juli 202281,6484,0781,3181,9481,944.485.900
12. Juli 202281,5083,4481,0582,7582,754.458.200
11. Juli 202282,2884,0981,8383,6383,634.046.500
08. Juli 202284,4985,1882,4983,2783,273.825.500
07. Juli 202281,6584,2481,2583,4383,436.299.900
06. Juli 202280,9182,5377,6279,3179,318.348.500
05. Juli 202282,5784,3379,4781,7481,747.247.300
01. Juli 202283,0085,0581,0884,4884,485.971.900
30. Juni 202283,0984,4981,3182,2182,216.762.600
29. Juni 202289,7190,3084,1484,4884,485.066.300
28. Juni 202289,5291,3587,6388,6988,695.305.600
27. Juni 202287,2788,5886,0787,9487,945.225.400
24. Juni 202285,9088,0384,5585,6885,6820.112.500
23. Juni 202290,2290,4883,6084,6384,639.130.000
22. Juni 202287,6391,1287,4489,0689,069.818.400
21. Juni 202289,9892,8689,5191,3691,3611.309.200
17. Juni 202291,7492,4685,6387,2987,2926.759.300
16. Juni 202296,5497,5791,2191,9891,9814.308.200
15. Juni 2022102,98103,2896,8498,9098,9013.175.800
14. Juni 2022104,70106,75101,21102,67102,678.432.800
13. Juni 2022104,73105,80101,29102,17102,178.749.100
10. Juni 2022109,27110,89106,97108,34108,347.420.300
09. Juni 2022112,52113,46111,30111,36111,366.594.400
08. Juni 2022114,06114,35112,47112,87112,876.385.400
07. Juni 2022108,78113,66108,77113,65113,657.723.900
06. Juni 2022105,83110,31105,81109,39109,397.557.300
03. Juni 2022104,42106,14104,27105,62105,625.665.400
02. Juni 2022103,20104,63102,68104,27104,275.154.200
01. Juni 2022102,86104,61101,66103,91103,915.366.600
31. Mai 2022102,91104,61101,43101,79101,7911.267.100
27. Mai 202299,69102,5599,59102,10102,105.987.400
26. Mai 202299,77100,3698,7699,4899,484.520.600
25. Mai 202297,27100,0897,1099,0299,025.486.200
24. Mai 202295,8997,8495,2197,3097,303.941.300
23. Mai 202297,6398,9596,1496,9196,915.440.200
20. Mai 202296,4897,4694,4996,5696,565.892.900
19. Mai 202294,2597,7394,0295,7695,767.399.700
18. Mai 202297,9898,2094,5296,2196,216.277.700
17. Mai 202297,8398,2995,6797,5597,555.576.300
16. Mai 202295,1097,9395,1096,4796,475.703.500
13. Mai 202294,3396,7294,2795,8895,885.834.900
12. Mai 202292,3793,2390,5992,7492,746.985.500
11. Mai 202293,1695,6091,5891,9691,966.411.000
10. Mai 202291,9594,7789,8191,7291,726.186.400
09. Mai 202293,6094,5390,6590,8690,866.756.700
06. Mai 202295,2596,0092,0495,9295,924.572.200
05. Mai 202296,3896,9092,2194,1094,105.020.700
04. Mai 202294,0696,5592,9496,3596,355.416.300
03. Mai 202288,6593,2187,4592,6592,655.831.600
02. Mai 202287,4489,3486,4589,1289,125.088.200
29. Apr. 202289,8390,5487,1987,2687,265.081.900
28. Apr. 202287,8590,2386,6789,6989,695.157.900
27. Apr. 202285,8588,0484,4287,2587,255.219.900
26. Apr. 202284,8586,9684,2485,4785,475.208.400
25. Apr. 202284,6884,9981,5784,2684,264.915.600
22. Apr. 202288,4289,5887,0087,0887,084.052.200
21. Apr. 202292,0093,1688,6888,7488,745.588.200
20. Apr. 202290,7591,8890,5490,9890,984.809.000
19. Apr. 202289,7091,2189,3990,4490,443.868.900
18. Apr. 202288,4490,6188,0390,1190,115.281.300
14. Apr. 202287,4488,3287,0087,2087,204.080.500
13. Apr. 202286,6787,6485,7687,5987,593.342.100
12. Apr. 202286,4187,5285,5585,8085,804.236.100
11. Apr. 202286,2286,3484,7384,8884,884.464.700
08. Apr. 202286,5287,6785,7586,9086,905.088.800
07. Apr. 202285,9786,3783,9585,8585,854.205.600
06. Apr. 202285,3585,9484,0385,5785,574.564.400
05. Apr. 202285,5186,4484,6484,7184,713.789.100
04. Apr. 202285,0185,9884,4585,0785,073.801.300
01. Apr. 202285,2886,2784,2784,8184,817.411.800
31. März 202284,5987,1084,2085,5085,507.041.200
30. März 202284,1885,5083,7185,3585,355.880.400
29. März 202280,6683,1580,4983,1483,144.203.800
28. März 202281,0382,4480,7481,9781,974.447.900
25. März 202281,0082,4180,7682,2382,235.186.500
24. März 202280,9981,7580,3981,3981,394.246.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...