Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
173,21+3,98 (+2,35%)
Börsenschluss: 04:00PM EST
171,86 -1,35 (-0,78%)
Nachbörse: 07:48PM EST
Zeitraum:
03. März 2023 - 03. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 2024170,35174,33170,35173,21173,212.762.900
29. Feb. 2024167,37170,00166,50169,23169,234.548.200
28. Feb. 2024170,74171,57166,37167,16167,162.605.000
27. Feb. 2024172,92174,16170,91171,13171,132.046.200
26. Feb. 2024169,63175,29169,03172,44172,442.736.000
23. Feb. 2024167,03170,47166,20169,54169,541.929.200
22. Feb. 2024165,12167,98163,66167,75167,752.561.300
21. Feb. 2024164,62166,37163,90166,05166,052.544.300
20. Feb. 2024168,66168,81163,62164,29164,292.896.200
20. Feb. 20240.825 Dividende
16. Feb. 2024171,46172,18169,91170,01169,181.964.300
15. Feb. 2024169,11172,50168,82171,31170,482.095.000
14. Feb. 2024171,18171,68167,13169,88169,062.509.900
13. Feb. 2024168,50170,90166,84169,88169,062.366.900
12. Feb. 2024170,56171,70168,69168,89168,072.772.200
09. Feb. 2024169,81170,69168,73169,97169,152.185.900
08. Feb. 2024169,59171,39168,65169,68168,861.789.400
07. Feb. 2024167,34169,92167,11169,59168,771.952.400
06. Feb. 2024171,40173,33166,44166,64165,832.783.000
05. Feb. 2024165,51171,57164,37171,12170,293.430.100
02. Feb. 2024167,83168,43164,29166,33165,522.300.700
01. Feb. 2024166,44169,23163,50167,53166,723.203.700
31. Jan. 2024169,99171,42163,62165,60164,804.260.400
30. Jan. 2024162,25170,18158,57169,89169,075.858.700
29. Jan. 2024160,55160,94158,50160,14159,363.124.000
26. Jan. 2024157,19160,83156,29160,52159,743.248.400
25. Jan. 2024156,50157,97154,90157,27156,512.912.500
24. Jan. 2024154,97155,54154,00155,10154,351.851.000
23. Jan. 2024153,76154,91152,46153,97153,222.601.500
22. Jan. 2024153,18154,52151,61154,44153,692.661.300
19. Jan. 2024152,32153,08151,73152,98152,242.485.200
18. Jan. 2024151,55152,35148,89151,80151,062.722.100
17. Jan. 2024152,44154,76151,43152,00151,262.691.000
16. Jan. 2024158,41160,01154,00154,12153,373.268.000
12. Jan. 2024157,65158,91156,50157,46156,702.472.600
11. Jan. 2024153,42156,00153,42155,39154,642.534.100
10. Jan. 2024154,71155,90151,94152,84152,102.327.400
09. Jan. 2024155,98156,13153,89154,31153,562.767.900
08. Jan. 2024150,00156,34148,46156,26155,503.108.000
05. Jan. 2024154,75155,98151,56152,50151,763.373.700
04. Jan. 2024159,83162,31153,34153,40152,664.495.800
03. Jan. 2024152,50159,99152,38157,89157,124.674.200
02. Jan. 2024149,03152,41149,03152,36151,623.187.400
29. Dez. 2023147,91149,72147,60148,36147,642.507.000
28. Dez. 2023149,01149,50146,87146,88146,172.372.400
27. Dez. 2023151,48151,92149,55149,88149,151.712.700
26. Dez. 2023151,82153,14150,67152,08151,341.525.400
22. Dez. 2023153,85154,18150,78150,87150,142.121.400
21. Dez. 2023153,65155,11151,39152,66151,922.064.800
20. Dez. 2023154,33156,28153,42153,63152,883.166.100
19. Dez. 2023151,87153,84150,97153,77153,022.583.900
18. Dez. 2023150,93153,07150,39151,81151,073.307.400
15. Dez. 2023145,71149,50144,51148,38147,6612.266.800
14. Dez. 2023149,06150,89147,32150,89150,163.559.800
13. Dez. 2023143,21146,80142,57146,66145,953.457.500
12. Dez. 2023142,53143,97141,45143,37142,672.930.200
11. Dez. 2023142,50144,74142,27143,85143,153.017.800
08. Dez. 2023142,61144,15142,07143,02142,333.092.100
07. Dez. 2023143,61145,00140,98141,58140,893.606.600
06. Dez. 2023147,76147,76143,09143,18142,494.039.700
05. Dez. 2023151,44153,02148,62148,92148,202.761.200
04. Dez. 2023150,00151,98148,47151,39150,663.075.100
01. Dez. 2023148,78153,77148,44151,42150,693.124.600
30. Nov. 2023148,42151,63147,26149,19148,475.973.500
29. Nov. 2023151,31152,26147,16147,42146,702.935.900
28. Nov. 2023151,00152,57149,83149,99149,262.465.000
27. Nov. 2023149,05150,70148,36150,55149,822.178.700
24. Nov. 2023149,79151,51149,36149,50148,771.264.300
22. Nov. 2023145,00149,38144,06149,21148,492.422.200
21. Nov. 2023147,91148,21146,10147,63146,911.926.800
20. Nov. 2023148,91150,63148,54148,99148,272.387.100
17. Nov. 2023146,25150,27145,90147,90147,183.451.500
16. Nov. 2023148,88150,49143,88145,10144,403.494.100
15. Nov. 2023149,73152,81149,30150,33149,603.226.600
15. Nov. 20230.825 Dividende
14. Nov. 2023147,30151,10147,30150,67149,122.986.400
13. Nov. 2023145,07147,35144,48146,76145,252.400.900
10. Nov. 2023143,40145,42142,54145,13143,632.377.500
09. Nov. 2023144,00145,00141,42141,80140,342.297.300
08. Nov. 2023145,23146,18143,09143,50142,022.949.700
07. Nov. 2023148,30148,58144,74146,16144,652.843.300
06. Nov. 2023152,00152,64148,74149,92148,382.427.500
03. Nov. 2023155,45155,49149,90150,78149,233.275.600
02. Nov. 2023155,22159,65153,93155,77154,173.828.200
01. Nov. 2023152,43157,64151,25155,21153,614.023.200
31. Okt. 2023148,40151,98144,46151,25149,694.139.700
30. Okt. 2023146,88148,53144,51146,86145,352.949.000
27. Okt. 2023147,73148,27144,56146,00144,503.524.200
26. Okt. 2023146,55148,42144,11148,06146,532.929.200
25. Okt. 2023149,14150,29147,15147,35145,832.479.500
24. Okt. 2023149,70151,39148,35148,63147,101.759.100
23. Okt. 2023150,77150,98147,89149,45147,912.422.700
20. Okt. 2023152,68153,77150,81150,86149,312.478.900
19. Okt. 2023153,93154,33152,14152,84151,271.906.500
18. Okt. 2023151,42154,33151,35153,99152,402.215.700
17. Okt. 2023150,51152,50150,47151,34149,781.991.400
16. Okt. 2023149,42151,71149,03150,75149,202.406.900
13. Okt. 2023149,43150,41148,10148,20146,672.568.800
12. Okt. 2023149,35149,66146,26147,59146,072.773.900
11. Okt. 2023147,66149,35146,47148,52146,992.825.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...