Deutsche Märkte öffnen in 7 Stunden 51 Minuten
Nikkei 225
28.283,92 -467,70 (-1,63%) Dow Jones 30
35.135,94 +236,60 (+0,68%) BTC-EUR
51.164,92 -20,07 (-0,04%) CMC Crypto 200
1.460,81 +31,88 (+2,23%) Nasdaq Compositive
15.782,83 +291,18 (+1,88%) S&P 500
4.655,27 +60,65 (+1,32%)
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 |
|---|---|---|---|---|---|---|
| 29. Nov. 2021 | 62,98 | 64,19 | 61,34 | 61,78 | 61,78 | 5.982.271 |
| 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 |
| 01. Sept. 2021 | 59,10 | 59,41 | 57,02 | 57,25 | 56,75 | 6.489.000 |
| 31. Aug. 2021 | 58,58 | 59,82 | 58,58 | 59,27 | 58,75 | 6.464.100 |
| 30. Aug. 2021 | 60,33 | 60,49 | 58,87 | 58,93 | 58,41 | 6.138.900 |
| 27. Aug. 2021 | 58,79 | 60,53 | 58,79 | 60,02 | 59,49 | 6.555.400 |
| 26. Aug. 2021 | 58,74 | 58,89 | 58,01 | 58,09 | 57,58 | 4.982.600 |
| 25. Aug. 2021 | 57,91 | 59,20 | 57,50 | 58,63 | 58,12 | 5.268.500 |
| 24. Aug. 2021 | 57,30 | 58,36 | 57,04 | 57,96 | 57,45 | 4.597.400 |
| 23. Aug. 2021 | 55,94 | 56,98 | 55,79 | 56,82 | 56,32 | 4.499.600 |
| 20. Aug. 2021 | 53,64 | 54,90 | 53,47 | 54,77 | 54,29 | 5.964.000 |
| 19. Aug. 2021 | 55,44 | 55,92 | 53,55 | 54,23 | 53,75 | 8.185.600 |
| 18. Aug. 2021 | 56,98 | 57,84 | 56,21 | 56,28 | 55,79 | 4.414.000 |
| 17. Aug. 2021 | 57,42 | 58,27 | 56,73 | 57,10 | 56,60 | 5.789.000 |
| 17. Aug. 2021 | 0.58 Dividende | |||||
| 16. Aug. 2021 | 58,31 | 58,98 | 57,88 | 58,38 | 57,29 | 5.633.000 |
| 13. Aug. 2021 | 59,58 | 59,91 | 59,08 | 59,15 | 58,05 | 3.638.100 |
| 12. Aug. 2021 | 58,94 | 59,58 | 58,44 | 59,54 | 58,43 | 4.948.000 |
| 11. Aug. 2021 | 58,30 | 59,22 | 58,08 | 59,14 | 58,04 | 4.856.600 |
| 10. Aug. 2021 | 57,70 | 58,67 | 57,46 | 58,48 | 57,39 | 6.051.300 |
| 09. Aug. 2021 | 56,53 | 57,88 | 56,45 | 57,22 | 56,15 | 5.451.600 |
| 06. Aug. 2021 | 57,34 | 57,77 | 56,45 | 57,41 | 56,34 | 6.351.900 |
| 05. Aug. 2021 | 55,16 | 57,33 | 55,02 | 56,49 | 55,44 | 7.163.100 |
| 04. Aug. 2021 | 54,75 | 55,92 | 54,19 | 54,38 | 53,37 | 6.118.000 |
| 03. Aug. 2021 | 54,28 | 55,95 | 53,66 | 55,94 | 54,90 | 4.892.500 |
| 02. Aug. 2021 | 55,29 | 56,41 | 54,24 | 54,46 | 53,45 | 5.258.600 |
| 30. Juli 2021 | 55,50 | 56,09 | 54,78 | 55,22 | 54,19 | 3.641.700 |
| 29. Juli 2021 | 56,11 | 56,47 | 55,47 | 55,93 | 54,89 | 3.210.800 |
| 28. Juli 2021 | 54,65 | 55,81 | 54,14 | 55,28 | 54,25 | 3.196.500 |
| 27. Juli 2021 | 53,99 | 54,48 | 53,61 | 54,34 | 53,33 | 3.625.600 |
| 26. Juli 2021 | 53,83 | 54,74 | 53,78 | 54,66 | 53,64 | 3.948.200 |
| 23. Juli 2021 | 53,20 | 53,70 | 52,64 | 53,43 | 52,44 | 3.058.400 |
| 22. Juli 2021 | 53,82 | 53,82 | 52,79 | 53,39 | 52,40 | 3.179.200 |
| 21. Juli 2021 | 52,96 | 54,51 | 52,93 | 54,08 | 53,07 | 5.798.900 |
| 20. Juli 2021 | 51,07 | 52,27 | 50,46 | 52,12 | 51,15 | 5.664.600 |
| 19. Juli 2021 | 51,37 | 51,79 | 50,19 | 50,88 | 49,93 | 10.787.800 |
| 16. Juli 2021 | 54,68 | 54,83 | 53,14 | 53,26 | 52,27 | 6.763.600 |
| 15. Juli 2021 | 54,60 | 55,17 | 54,02 | 54,25 | 53,24 | 7.348.800 |
| 14. Juli 2021 | 57,22 | 57,84 | 55,02 | 55,12 | 54,09 | 7.799.800 |
| 13. Juli 2021 | 57,97 | 58,16 | 57,16 | 57,40 | 56,33 | 4.934.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2021 Yahoo. Alle Rechte vorbehalten.
