Deutsche Märkte geschlossen

Marathon Petroleum Corporation (MPC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
118,23-2,00 (-1,66%)
Börsenschluss: 04:00PM EST
118,23 0,00 (0,00%)
Nachbörse: 07:57PM EST
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022119,64121,19117,57118,23118,233.889.000
01. Dez. 2022122,70123,09120,18120,23120,233.243.600
30. Nov. 2022124,51124,93120,39121,81121,817.568.400
29. Nov. 2022122,70124,64122,16123,47123,472.921.500
28. Nov. 2022122,50124,66121,52121,92121,923.413.400
25. Nov. 2022126,22127,62125,07125,20125,201.588.500
23. Nov. 2022124,76127,35124,28125,60125,603.941.400
22. Nov. 2022121,99127,32121,83126,60126,604.314.000
21. Nov. 2022119,97120,79116,59120,31120,315.107.400
18. Nov. 2022118,69121,83117,97121,18121,183.779.000
17. Nov. 2022118,19120,49117,75120,40120,403.196.800
16. Nov. 2022118,73120,54118,14119,86119,862.758.500
15. Nov. 2022120,88121,42118,19120,00120,003.580.700
15. Nov. 20220.75 Dividende
14. Nov. 2022121,15123,12120,41120,53119,782.839.000
11. Nov. 2022120,72122,69119,85121,23120,483.390.200
10. Nov. 2022118,44119,43116,49119,18118,442.875.400
09. Nov. 2022118,44119,41115,72115,86115,142.882.400
08. Nov. 2022119,43119,63117,32119,10118,362.108.700
07. Nov. 2022118,09120,38117,66119,50118,764.505.800
04. Nov. 2022120,32120,98116,38117,65116,922.748.400
03. Nov. 2022114,11118,94113,28118,20117,463.042.000
02. Nov. 2022119,08119,16114,70114,73114,023.994.900
01. Nov. 2022113,84119,84112,77119,20118,465.767.300
31. Okt. 2022112,22115,12112,02113,62112,913.158.500
28. Okt. 2022114,60114,89112,34113,57112,862.552.700
27. Okt. 2022114,58115,72113,37113,65112,942.518.700
26. Okt. 2022112,11114,16110,49113,12112,422.476.300
25. Okt. 2022110,74111,84109,63111,44110,753.139.200
24. Okt. 2022111,53112,30110,32111,46110,772.691.300
21. Okt. 2022109,82111,62107,73111,38110,693.074.900
20. Okt. 2022109,59111,61108,61109,34108,662.733.100
19. Okt. 2022108,21110,17107,55108,87108,193.627.200
18. Okt. 2022106,92108,62106,09108,16107,492.755.300
17. Okt. 2022105,96107,61104,81105,37104,712.340.600
14. Okt. 2022108,41109,91103,68104,10103,453.055.600
13. Okt. 2022103,79110,20103,33109,07108,393.243.900
12. Okt. 2022103,06105,85101,64104,96104,313.051.900
11. Okt. 2022104,39105,31102,61103,43102,793.213.400
10. Okt. 2022107,38108,63105,09106,06105,402.751.500
07. Okt. 2022108,26109,02105,71106,84106,183.114.900
06. Okt. 2022106,92108,39106,21107,86107,192.396.900
05. Okt. 2022107,27108,54104,81107,58106,914.493.400
04. Okt. 2022104,60107,80104,05107,72107,055.011.100
03. Okt. 2022102,41103,96100,21102,79102,153.777.800
30. Sept. 202298,45100,9498,0399,3398,715.011.700
29. Sept. 202299,5099,8097,2698,7098,092.767.700
28. Sept. 202293,36100,5793,10100,0999,475.233.500
27. Sept. 202291,4393,5791,1592,8592,273.748.600
26. Sept. 202290,8093,0689,4089,5488,985.627.300
23. Sept. 202292,7092,9590,0391,4590,888.268.000
22. Sept. 202295,9897,0695,1395,9895,383.163.100
21. Sept. 202299,0199,2294,6194,6794,084.218.800
20. Sept. 202295,4097,5795,4097,2096,603.929.900
19. Sept. 202292,8996,4592,2696,3095,704.202.000
16. Sept. 202295,9596,3293,5495,6595,0518.821.700
15. Sept. 202296,9696,9694,7796,1495,546.585.000
14. Sept. 202298,80100,1997,1498,3297,715.021.400
13. Sept. 202298,2699,7697,1797,6597,044.777.400
12. Sept. 2022101,23101,6299,1099,9499,323.233.900
09. Sept. 2022100,20100,5699,05100,0199,393.571.700
08. Sept. 202298,7298,9997,3398,4597,844.040.100
07. Sept. 202297,0098,8595,6498,3497,734.176.200
06. Sept. 202299,95100,2797,5698,4697,854.122.700
02. Sept. 202298,37100,1898,1899,1398,514.207.500
01. Sept. 202298,93100,0795,5896,7696,167.520.000
31. Aug. 202299,66102,9299,15100,75100,126.636.100
30. Aug. 2022103,30103,83101,21101,50100,876.281.700
29. Aug. 2022103,81106,72103,28105,00104,354.563.300
26. Aug. 2022106,03106,80104,02104,34103,693.545.300
25. Aug. 2022105,05106,04104,67105,97105,312.869.300
24. Aug. 2022103,88104,94103,36104,78104,133.601.400
23. Aug. 2022101,89103,84101,63103,49102,853.550.300
22. Aug. 2022100,00101,2698,55100,4299,805.837.000
19. Aug. 2022100,35101,52100,09100,4599,823.237.600
18. Aug. 202299,70101,3499,50100,79100,163.837.600
17. Aug. 202296,0999,4295,8898,6298,013.652.200
16. Aug. 202296,6697,6495,8596,6596,053.697.500
16. Aug. 20220.58 Dividende
15. Aug. 202294,4896,1193,8095,7994,623.352.300
12. Aug. 202296,5097,7596,2397,4796,283.605.000
11. Aug. 202296,4197,3495,0696,7195,534.476.100
10. Aug. 202294,2095,7392,5495,1894,024.373.800
09. Aug. 202291,7093,8691,7093,3592,214.302.900
08. Aug. 202290,6491,7989,9590,3989,284.418.300
05. Aug. 202289,0691,8288,6990,2289,123.833.300
04. Aug. 202292,0092,6189,7790,1789,074.368.600
03. Aug. 202294,4996,5092,1292,6891,556.162.000
02. Aug. 202290,8594,9190,6293,6292,476.764.600
01. Aug. 202290,0290,7088,3390,3289,214.470.900
29. Juli 202290,7191,9689,9591,6690,546.740.900
28. Juli 202291,0591,9188,2589,5988,493.800.800
27. Juli 202288,6890,7287,6189,9888,883.051.800
26. Juli 202289,8290,0587,3587,9686,883.338.700
25. Juli 202286,8089,0586,3788,8087,713.206.500
22. Juli 202286,5987,7885,1485,6584,603.950.000
21. Juli 202286,2587,4183,6286,4585,394.713.700
20. Juli 202287,3489,2686,7388,7987,703.132.000
19. Juli 202285,1888,2885,1487,8586,774.302.600
18. Juli 202286,0187,5384,7785,2384,194.032.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...