Deutsche Märkte schließen in 8 Stunden
DAX
15.603,88 -308,42 (-1,94%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dow Jones 30
34.265,37 -450,03 (-1,30%) Gold
1.836,10 -6,50 (-0,35%) EUR/USD
1,1348 +0,0031 (+0,2724%) BTC-EUR
31.012,47 -699,81 (-2,21%)
Marathon Petroleum Corporation (MPC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Jan. 2022 | - | - | - | - | - | - |
| 21. Jan. 2022 | 71,45 | 71,63 | 69,84 | 70,70 | 70,70 | 10.194.200 |
| 20. Jan. 2022 | 72,64 | 74,25 | 71,81 | 71,99 | 71,99 | 7.200.600 |
| 19. Jan. 2022 | 75,27 | 75,65 | 73,22 | 73,35 | 73,35 | 6.582.800 |
| 18. Jan. 2022 | 74,97 | 75,88 | 73,50 | 74,55 | 74,55 | 7.808.700 |
| 14. Jan. 2022 | 73,00 | 74,77 | 72,94 | 74,74 | 74,74 | 7.235.700 |
| 13. Jan. 2022 | 73,34 | 74,14 | 72,86 | 73,12 | 73,12 | 5.486.500 |
| 12. Jan. 2022 | 73,00 | 73,86 | 72,37 | 73,08 | 73,08 | 6.861.800 |
| 11. Jan. 2022 | 71,32 | 72,80 | 70,61 | 72,69 | 72,69 | 6.883.000 |
| 10. Jan. 2022 | 70,95 | 71,41 | 69,86 | 70,45 | 70,45 | 5.922.700 |
| 07. Jan. 2022 | 70,10 | 71,01 | 69,82 | 70,93 | 70,93 | 6.443.200 |
| 06. Jan. 2022 | 69,78 | 70,38 | 68,82 | 70,15 | 70,15 | 7.923.800 |
| 05. Jan. 2022 | 68,98 | 69,94 | 68,09 | 68,24 | 68,24 | 8.747.200 |
| 04. Jan. 2022 | 66,30 | 67,99 | 66,05 | 67,81 | 67,81 | 8.469.200 |
| 03. Jan. 2022 | 64,44 | 66,25 | 64,27 | 65,66 | 65,66 | 5.855.800 |
| 31. Dez. 2021 | 63,29 | 64,33 | 63,29 | 63,99 | 63,99 | 3.546.400 |
| 30. Dez. 2021 | 64,05 | 64,67 | 63,39 | 63,43 | 63,43 | 4.049.900 |
| 29. Dez. 2021 | 64,20 | 64,62 | 63,70 | 63,95 | 63,95 | 5.253.600 |
| 28. Dez. 2021 | 64,40 | 65,17 | 64,24 | 64,37 | 64,37 | 4.774.700 |
| 27. Dez. 2021 | 62,59 | 64,09 | 62,17 | 64,08 | 64,08 | 4.334.900 |
| 23. Dez. 2021 | 63,75 | 64,53 | 63,02 | 63,04 | 63,04 | 4.658.300 |
| 22. Dez. 2021 | 63,50 | 64,06 | 62,97 | 63,10 | 63,10 | 5.168.400 |
| 21. Dez. 2021 | 61,65 | 63,73 | 61,60 | 63,42 | 63,42 | 5.679.200 |
| 20. Dez. 2021 | 60,95 | 61,46 | 59,96 | 60,91 | 60,91 | 7.136.700 |
| 17. Dez. 2021 | 62,58 | 63,23 | 61,31 | 62,45 | 62,45 | 13.803.000 |
| 16. Dez. 2021 | 63,28 | 64,18 | 62,69 | 62,77 | 62,77 | 6.067.800 |
| 15. Dez. 2021 | 62,26 | 62,92 | 61,08 | 62,48 | 62,48 | 5.561.900 |
| 14. Dez. 2021 | 61,48 | 63,51 | 61,13 | 62,45 | 62,45 | 5.700.600 |
| 13. Dez. 2021 | 62,93 | 63,29 | 61,72 | 61,81 | 61,81 | 5.416.800 |
| 10. Dez. 2021 | 63,97 | 64,13 | 62,76 | 63,69 | 63,69 | 4.712.600 |
| 09. Dez. 2021 | 63,22 | 63,78 | 62,99 | 63,34 | 63,34 | 5.373.800 |
| 08. Dez. 2021 | 64,41 | 65,24 | 63,87 | 64,06 | 64,06 | 5.430.400 |
| 07. Dez. 2021 | 63,69 | 65,41 | 63,69 | 64,23 | 64,23 | 7.347.300 |
| 06. Dez. 2021 | 62,80 | 63,79 | 61,63 | 62,86 | 62,86 | 5.915.300 |
| 03. Dez. 2021 | 64,19 | 64,24 | 61,37 | 61,67 | 61,67 | 8.031.800 |
| 02. Dez. 2021 | 60,91 | 63,47 | 60,56 | 63,33 | 63,33 | 6.298.500 |
| 01. Dez. 2021 | 62,57 | 63,88 | 60,84 | 60,91 | 60,91 | 6.552.400 |
| 30. Nov. 2021 | 60,31 | 61,33 | 59,75 | 60,85 | 60,85 | 14.326.200 |
| 29. Nov. 2021 | 62,98 | 64,19 | 61,34 | 61,78 | 61,78 | 6.166.500 |
| 26. Nov. 2021 | 60,97 | 62,03 | 59,55 | 61,35 | 61,35 | 5.847.900 |
| 24. Nov. 2021 | 63,16 | 64,92 | 63,12 | 64,55 | 64,55 | 5.191.700 |
| 23. Nov. 2021 | 62,42 | 63,99 | 62,26 | 63,85 | 63,85 | 6.971.000 |
| 22. Nov. 2021 | 60,20 | 62,52 | 60,20 | 61,69 | 61,69 | 6.274.300 |
| 19. Nov. 2021 | 61,36 | 62,10 | 60,18 | 60,28 | 60,28 | 7.816.300 |
| 18. Nov. 2021 | 63,41 | 64,02 | 62,00 | 62,70 | 62,70 | 6.910.700 |
| 17. Nov. 2021 | 64,02 | 65,10 | 63,34 | 63,58 | 63,58 | 5.485.000 |
| 16. Nov. 2021 | 65,71 | 65,85 | 64,51 | 64,84 | 64,84 | 5.282.000 |
| 16. Nov. 2021 | 0.58 Dividende | |||||
| 15. Nov. 2021 | 66,17 | 67,10 | 65,45 | 66,12 | 65,54 | 6.236.700 |
| 12. Nov. 2021 | 65,58 | 66,23 | 65,43 | 65,80 | 65,22 | 4.044.700 |
| 11. Nov. 2021 | 65,61 | 66,79 | 65,52 | 66,00 | 65,42 | 5.166.800 |
| 10. Nov. 2021 | 66,56 | 67,33 | 65,28 | 65,52 | 64,95 | 6.560.900 |
| 09. Nov. 2021 | 65,71 | 67,27 | 65,66 | 67,13 | 66,54 | 6.152.200 |
| 08. Nov. 2021 | 66,44 | 67,10 | 65,63 | 65,67 | 65,09 | 5.393.800 |
| 05. Nov. 2021 | 64,73 | 66,05 | 64,13 | 65,81 | 65,23 | 10.111.100 |
| 04. Nov. 2021 | 64,44 | 64,52 | 62,32 | 63,57 | 63,01 | 9.258.900 |
| 03. Nov. 2021 | 64,24 | 64,33 | 63,17 | 63,68 | 63,12 | 7.830.100 |
| 02. Nov. 2021 | 67,01 | 68,78 | 64,07 | 64,64 | 64,07 | 8.026.700 |
| 01. Nov. 2021 | 66,47 | 67,41 | 66,43 | 67,26 | 66,67 | 4.761.200 |
| 29. Okt. 2021 | 66,78 | 66,79 | 65,49 | 65,93 | 65,35 | 7.668.000 |
| 28. Okt. 2021 | 66,04 | 67,24 | 65,97 | 66,67 | 66,09 | 5.548.800 |
| 27. Okt. 2021 | 67,75 | 67,86 | 66,07 | 66,15 | 65,57 | 6.473.900 |
| 26. Okt. 2021 | 68,28 | 68,78 | 67,57 | 68,47 | 67,87 | 5.532.500 |
| 25. Okt. 2021 | 68,00 | 68,71 | 67,58 | 68,20 | 67,60 | 4.679.400 |
| 22. Okt. 2021 | 67,19 | 67,63 | 66,52 | 67,52 | 66,93 | 3.977.800 |
| 21. Okt. 2021 | 66,93 | 67,99 | 66,43 | 67,03 | 66,44 | 5.806.600 |
| 20. Okt. 2021 | 66,00 | 67,35 | 65,78 | 67,21 | 66,62 | 5.194.900 |
| 19. Okt. 2021 | 67,00 | 67,21 | 66,44 | 66,83 | 66,24 | 4.881.100 |
| 18. Okt. 2021 | 67,31 | 67,42 | 66,04 | 66,40 | 65,82 | 4.911.300 |
| 15. Okt. 2021 | 67,51 | 67,92 | 66,64 | 66,80 | 66,21 | 6.184.700 |
| 14. Okt. 2021 | 66,26 | 67,00 | 65,63 | 66,68 | 66,10 | 6.837.700 |
| 13. Okt. 2021 | 64,30 | 65,42 | 63,70 | 65,26 | 64,69 | 5.142.200 |
| 12. Okt. 2021 | 64,50 | 65,35 | 64,25 | 64,74 | 64,17 | 6.470.300 |
| 11. Okt. 2021 | 66,00 | 66,14 | 64,49 | 64,56 | 63,99 | 4.832.000 |
| 08. Okt. 2021 | 64,02 | 65,26 | 63,92 | 65,16 | 64,59 | 6.424.800 |
| 07. Okt. 2021 | 63,52 | 64,35 | 63,37 | 63,50 | 62,94 | 6.021.800 |
| 06. Okt. 2021 | 62,49 | 63,40 | 61,44 | 62,86 | 62,31 | 9.077.700 |
| 05. Okt. 2021 | 63,41 | 64,34 | 62,15 | 63,25 | 62,70 | 7.908.100 |
| 04. Okt. 2021 | 63,92 | 64,69 | 62,89 | 63,02 | 62,47 | 9.084.700 |
| 01. Okt. 2021 | 62,00 | 63,60 | 61,91 | 63,56 | 63,00 | 6.868.200 |
| 30. Sept. 2021 | 61,97 | 63,03 | 61,52 | 61,81 | 61,27 | 6.531.900 |
| 29. Sept. 2021 | 62,68 | 62,68 | 61,74 | 61,93 | 61,39 | 4.963.200 |
| 28. Sept. 2021 | 63,84 | 63,94 | 62,32 | 62,51 | 61,96 | 6.093.500 |
| 27. Sept. 2021 | 62,99 | 63,80 | 62,79 | 63,09 | 62,54 | 7.532.900 |
| 24. Sept. 2021 | 61,34 | 62,28 | 61,01 | 61,89 | 61,35 | 3.860.900 |
| 23. Sept. 2021 | 59,95 | 61,92 | 59,76 | 61,80 | 61,26 | 5.851.900 |
| 22. Sept. 2021 | 58,81 | 60,73 | 58,51 | 59,91 | 59,38 | 7.604.000 |
| 21. Sept. 2021 | 58,04 | 58,36 | 56,67 | 57,84 | 57,33 | 4.525.200 |
| 20. Sept. 2021 | 57,10 | 58,31 | 56,08 | 57,13 | 56,63 | 6.919.800 |
| 17. Sept. 2021 | 58,85 | 59,54 | 58,47 | 58,86 | 58,34 | 7.621.100 |
| 16. Sept. 2021 | 59,54 | 59,72 | 58,75 | 59,10 | 58,58 | 4.135.700 |
| 15. Sept. 2021 | 58,21 | 59,68 | 58,15 | 59,57 | 59,05 | 6.875.200 |
| 14. Sept. 2021 | 59,32 | 59,34 | 57,44 | 57,56 | 57,06 | 5.609.100 |
| 13. Sept. 2021 | 57,63 | 58,64 | 57,58 | 58,61 | 58,10 | 5.885.400 |
| 10. Sept. 2021 | 58,19 | 58,23 | 56,53 | 56,87 | 56,37 | 4.866.400 |
| 09. Sept. 2021 | 56,67 | 58,14 | 56,51 | 57,25 | 56,75 | 5.004.800 |
| 08. Sept. 2021 | 58,86 | 59,25 | 57,06 | 57,11 | 56,61 | 7.420.200 |
| 07. Sept. 2021 | 58,28 | 59,72 | 58,06 | 58,57 | 58,06 | 4.952.400 |
| 03. Sept. 2021 | 57,72 | 58,49 | 57,50 | 58,24 | 57,73 | 5.010.200 |
| 02. Sept. 2021 | 57,84 | 58,67 | 57,37 | 57,90 | 57,39 | 5.402.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
