Deutsche Märkte schließen in 8 Stunden

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
70,70-1,29 (-1,79%)
Börsenschluss: 04:00PM EST
70,20 -0,50 (-0,71%)
Nachbörse: 07:57PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Jan. 2022------
21. Jan. 202271,4571,6369,8470,7070,7010.194.200
20. Jan. 202272,6474,2571,8171,9971,997.200.600
19. Jan. 202275,2775,6573,2273,3573,356.582.800
18. Jan. 202274,9775,8873,5074,5574,557.808.700
14. Jan. 202273,0074,7772,9474,7474,747.235.700
13. Jan. 202273,3474,1472,8673,1273,125.486.500
12. Jan. 202273,0073,8672,3773,0873,086.861.800
11. Jan. 202271,3272,8070,6172,6972,696.883.000
10. Jan. 202270,9571,4169,8670,4570,455.922.700
07. Jan. 202270,1071,0169,8270,9370,936.443.200
06. Jan. 202269,7870,3868,8270,1570,157.923.800
05. Jan. 202268,9869,9468,0968,2468,248.747.200
04. Jan. 202266,3067,9966,0567,8167,818.469.200
03. Jan. 202264,4466,2564,2765,6665,665.855.800
31. Dez. 202163,2964,3363,2963,9963,993.546.400
30. Dez. 202164,0564,6763,3963,4363,434.049.900
29. Dez. 202164,2064,6263,7063,9563,955.253.600
28. Dez. 202164,4065,1764,2464,3764,374.774.700
27. Dez. 202162,5964,0962,1764,0864,084.334.900
23. Dez. 202163,7564,5363,0263,0463,044.658.300
22. Dez. 202163,5064,0662,9763,1063,105.168.400
21. Dez. 202161,6563,7361,6063,4263,425.679.200
20. Dez. 202160,9561,4659,9660,9160,917.136.700
17. Dez. 202162,5863,2361,3162,4562,4513.803.000
16. Dez. 202163,2864,1862,6962,7762,776.067.800
15. Dez. 202162,2662,9261,0862,4862,485.561.900
14. Dez. 202161,4863,5161,1362,4562,455.700.600
13. Dez. 202162,9363,2961,7261,8161,815.416.800
10. Dez. 202163,9764,1362,7663,6963,694.712.600
09. Dez. 202163,2263,7862,9963,3463,345.373.800
08. Dez. 202164,4165,2463,8764,0664,065.430.400
07. Dez. 202163,6965,4163,6964,2364,237.347.300
06. Dez. 202162,8063,7961,6362,8662,865.915.300
03. Dez. 202164,1964,2461,3761,6761,678.031.800
02. Dez. 202160,9163,4760,5663,3363,336.298.500
01. Dez. 202162,5763,8860,8460,9160,916.552.400
30. Nov. 202160,3161,3359,7560,8560,8514.326.200
29. Nov. 202162,9864,1961,3461,7861,786.166.500
26. Nov. 202160,9762,0359,5561,3561,355.847.900
24. Nov. 202163,1664,9263,1264,5564,555.191.700
23. Nov. 202162,4263,9962,2663,8563,856.971.000
22. Nov. 202160,2062,5260,2061,6961,696.274.300
19. Nov. 202161,3662,1060,1860,2860,287.816.300
18. Nov. 202163,4164,0262,0062,7062,706.910.700
17. Nov. 202164,0265,1063,3463,5863,585.485.000
16. Nov. 202165,7165,8564,5164,8464,845.282.000
16. Nov. 20210.58 Dividende
15. Nov. 202166,1767,1065,4566,1265,546.236.700
12. Nov. 202165,5866,2365,4365,8065,224.044.700
11. Nov. 202165,6166,7965,5266,0065,425.166.800
10. Nov. 202166,5667,3365,2865,5264,956.560.900
09. Nov. 202165,7167,2765,6667,1366,546.152.200
08. Nov. 202166,4467,1065,6365,6765,095.393.800
05. Nov. 202164,7366,0564,1365,8165,2310.111.100
04. Nov. 202164,4464,5262,3263,5763,019.258.900
03. Nov. 202164,2464,3363,1763,6863,127.830.100
02. Nov. 202167,0168,7864,0764,6464,078.026.700
01. Nov. 202166,4767,4166,4367,2666,674.761.200
29. Okt. 202166,7866,7965,4965,9365,357.668.000
28. Okt. 202166,0467,2465,9766,6766,095.548.800
27. Okt. 202167,7567,8666,0766,1565,576.473.900
26. Okt. 202168,2868,7867,5768,4767,875.532.500
25. Okt. 202168,0068,7167,5868,2067,604.679.400
22. Okt. 202167,1967,6366,5267,5266,933.977.800
21. Okt. 202166,9367,9966,4367,0366,445.806.600
20. Okt. 202166,0067,3565,7867,2166,625.194.900
19. Okt. 202167,0067,2166,4466,8366,244.881.100
18. Okt. 202167,3167,4266,0466,4065,824.911.300
15. Okt. 202167,5167,9266,6466,8066,216.184.700
14. Okt. 202166,2667,0065,6366,6866,106.837.700
13. Okt. 202164,3065,4263,7065,2664,695.142.200
12. Okt. 202164,5065,3564,2564,7464,176.470.300
11. Okt. 202166,0066,1464,4964,5663,994.832.000
08. Okt. 202164,0265,2663,9265,1664,596.424.800
07. Okt. 202163,5264,3563,3763,5062,946.021.800
06. Okt. 202162,4963,4061,4462,8662,319.077.700
05. Okt. 202163,4164,3462,1563,2562,707.908.100
04. Okt. 202163,9264,6962,8963,0262,479.084.700
01. Okt. 202162,0063,6061,9163,5663,006.868.200
30. Sept. 202161,9763,0361,5261,8161,276.531.900
29. Sept. 202162,6862,6861,7461,9361,394.963.200
28. Sept. 202163,8463,9462,3262,5161,966.093.500
27. Sept. 202162,9963,8062,7963,0962,547.532.900
24. Sept. 202161,3462,2861,0161,8961,353.860.900
23. Sept. 202159,9561,9259,7661,8061,265.851.900
22. Sept. 202158,8160,7358,5159,9159,387.604.000
21. Sept. 202158,0458,3656,6757,8457,334.525.200
20. Sept. 202157,1058,3156,0857,1356,636.919.800
17. Sept. 202158,8559,5458,4758,8658,347.621.100
16. Sept. 202159,5459,7258,7559,1058,584.135.700
15. Sept. 202158,2159,6858,1559,5759,056.875.200
14. Sept. 202159,3259,3457,4457,5657,065.609.100
13. Sept. 202157,6358,6457,5858,6158,105.885.400
10. Sept. 202158,1958,2356,5356,8756,374.866.400
09. Sept. 202156,6758,1456,5157,2556,755.004.800
08. Sept. 202158,8659,2557,0657,1156,617.420.200
07. Sept. 202158,2859,7258,0658,5758,064.952.400
03. Sept. 202157,7258,4957,5058,2457,735.010.200
02. Sept. 202157,8458,6757,3757,9057,395.402.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...