Marathon Petroleum

MPC
🏛️ Vereinigte Staaten →
193.14
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 172.38 173.22 172.38 173.11 15.4K
09:31 173.70 173.70 173.70 173.70 1.5K
09:32 173.55 173.55 173.55 173.55 0.7K
09:33 174.00 174.00 173.95 173.95 1.1K
09:34 173.32 173.32 173.32 173.32 0.8K
09:35 173.86 173.86 173.50 173.86 2.1K
09:37 174.01 174.01 174.01 174.01 2.4K
09:38 173.84 173.84 173.84 173.84 1.6K
09:39 173.84 174.05 173.84 174.05 1.1K
09:40 173.63 173.63 173.51 173.51 2.6K
09:42 173.40 173.46 173.40 173.46 1.5K
09:44 173.36 173.36 173.29 173.29 1.4K
09:45 173.36 173.63 173.36 173.63 3.3K
09:46 173.67 173.83 173.67 173.83 2.8K
09:47 173.92 173.92 173.92 173.92 1.1K
09:48 173.92 173.92 173.92 173.92 0.5K
09:49 173.61 173.61 173.61 173.61 2.7K
09:51 173.65 173.78 173.65 173.78 2.2K
09:52 173.90 173.90 173.90 173.90 0.4K
09:53 173.56 173.56 173.56 173.56 0.9K
09:54 173.79 173.79 173.79 173.79 2.2K
09:56 173.43 173.57 173.37 173.57 1.7K
09:57 173.48 173.48 173.48 173.48 1.7K
09:59 173.58 173.58 173.58 173.58 1.9K
10:00 173.58 173.58 173.58 173.58 1.2K
10:01 173.73 173.78 173.73 173.78 2.2K
10:02 173.88 173.99 173.88 173.99 2.4K
10:04 174.27 174.27 174.11 174.11 3.3K
10:05 174.20 174.20 173.91 173.91 3.1K
10:07 173.86 173.86 173.86 173.86 3.5K
10:08 173.83 173.90 173.67 173.90 1.9K
10:09 173.83 173.87 173.83 173.87 2.2K
10:10 173.69 173.69 173.69 173.69 1.1K
10:12 173.65 173.65 173.65 173.65 0.9K
10:13 173.59 173.59 173.41 173.54 2.7K
10:15 173.40 173.40 173.36 173.36 2.0K
10:17 173.35 173.50 173.35 173.50 2.2K
10:18 173.40 173.40 173.36 173.38 1.1K
10:19 173.50 173.77 173.50 173.77 9.0K
10:21 173.74 173.80 173.74 173.80 2.0K
10:22 173.77 173.77 173.77 173.77 0.8K
10:24 173.58 173.58 173.42 173.42 2.6K
10:25 173.39 173.39 173.39 173.39 2.0K
10:26 173.52 173.52 173.52 173.52 1.1K
10:28 173.53 173.53 173.53 173.53 0.8K
10:29 173.59 173.59 173.59 173.59 1.5K
10:30 173.58 173.59 173.58 173.59 1.5K
10:32 173.54 173.75 173.54 173.66 8.7K
10:34 173.66 173.66 173.66 173.66 2.4K
10:36 173.53 173.53 173.53 173.53 2.0K
10:38 173.57 173.57 173.57 173.57 0.4K
10:39 173.73 173.73 173.73 173.73 0.6K
10:40 173.57 173.57 173.57 173.57 0.4K
10:41 173.57 173.57 173.57 173.57 1.2K
10:44 173.57 173.71 173.57 173.70 1.6K
10:45 173.52 173.52 173.48 173.48 2.1K
10:47 173.57 173.59 173.57 173.59 0.7K
10:48 173.47 173.51 173.46 173.51 1.3K
10:49 173.50 173.50 173.50 173.50 2.2K
10:51 173.54 173.56 173.54 173.56 2.6K
10:52 173.58 173.59 173.47 173.59 1.4K
10:53 173.76 173.85 173.76 173.85 2.7K
10:54 173.80 173.80 173.62 173.62 3.1K
10:55 173.55 173.55 173.55 173.55 0.4K
10:56 173.56 173.61 173.56 173.61 1.4K
10:57 173.64 173.64 173.64 173.64 0.6K
10:58 173.64 173.64 173.64 173.64 1.0K
10:59 173.61 173.61 173.61 173.61 1.5K
11:03 173.71 173.71 173.60 173.71 2.5K
11:04 173.70 173.70 173.70 173.70 0.5K
11:05 173.62 173.62 173.62 173.62 1.7K
11:07 173.62 173.62 173.52 173.52 2.8K
11:09 173.48 173.50 173.40 173.40 2.4K
11:10 173.33 173.43 173.33 173.43 1.8K
11:11 173.53 173.53 173.53 173.53 1.4K
11:13 173.59 173.65 173.59 173.65 0.9K
11:14 173.67 173.67 173.67 173.67 1.4K
11:16 173.72 173.72 173.72 173.72 0.6K
11:17 173.66 173.70 173.66 173.66 1.6K
11:18 173.71 173.71 173.58 173.58 1.4K
11:19 173.55 173.69 173.55 173.69 1.2K
11:20 173.66 173.66 173.66 173.66 2.5K
11:24 173.51 173.51 173.51 173.51 1.3K
11:26 173.52 173.57 173.52 173.57 0.8K
11:27 173.44 173.44 173.44 173.44 1.1K
11:28 173.44 173.44 173.44 173.44 0.7K
11:29 173.44 173.44 173.44 173.44 0.2K
11:30 173.47 173.47 173.33 173.33 1.2K
11:31 173.34 173.34 173.34 173.34 0.5K
11:32 173.41 173.41 173.41 173.41 0.8K
11:33 173.41 173.41 173.41 173.41 1.3K
11:35 173.42 173.42 173.42 173.42 2.0K
11:38 173.42 173.42 173.40 173.40 1.0K
11:39 173.39 173.39 173.21 173.21 2.0K
11:40 173.20 173.42 173.20 173.42 2.3K
11:41 173.45 173.45 173.45 173.45 0.9K
11:42 173.40 173.40 173.40 173.40 1.1K
11:43 173.39 173.39 173.34 173.34 0.3K
11:44 173.39 173.39 173.39 173.39 0.9K
11:45 173.41 173.41 173.41 173.41 0.3K
11:46 173.44 173.46 173.44 173.46 1.6K
11:47 173.46 173.53 173.46 173.53 1.1K
11:48 173.59 173.59 173.59 173.59 0.4K
11:49 173.64 173.64 173.64 173.64 1.9K
11:50 173.63 173.63 173.63 173.63 0.2K
11:51 173.70 173.73 173.70 173.73 1.3K
11:52 173.80 173.83 173.80 173.83 0.9K
11:54 173.82 173.89 173.82 173.89 1.1K
11:55 173.81 173.84 173.81 173.84 8.8K
11:58 173.93 173.96 173.93 173.96 0.7K
11:59 173.96 173.96 173.96 173.96 0.4K
12:00 174.09 174.18 174.09 174.18 12.7K
12:01 174.19 174.28 174.19 174.28 4.0K
12:02 174.34 174.34 174.34 174.34 1.6K
12:04 174.36 174.36 174.36 174.36 0.8K
12:05 174.30 174.30 174.30 174.30 1.0K
12:06 174.28 174.28 174.25 174.25 1.3K
12:07 174.24 174.33 174.24 174.30 2.5K
12:08 174.33 174.38 174.33 174.38 1.0K
12:09 174.31 174.31 174.31 174.31 0.4K
12:10 174.23 174.24 174.16 174.16 1.6K
12:11 174.22 174.22 174.22 174.22 1.9K
12:12 174.19 174.19 174.19 174.19 1.3K
12:14 174.17 174.17 174.05 174.05 2.7K
12:15 174.08 174.10 174.08 174.10 3.0K
12:16 174.09 174.12 174.09 174.12 1.5K
12:18 174.13 174.15 174.13 174.15 0.7K
12:20 174.03 174.03 174.03 174.03 1.3K
12:22 173.94 174.03 173.94 174.03 2.9K
12:24 173.93 173.93 173.93 173.93 0.2K
12:25 174.03 174.03 174.03 174.03 0.8K
12:26 174.08 174.08 174.08 174.08 0.9K
12:27 174.01 174.11 173.95 173.95 2.7K
12:28 173.94 173.99 173.94 173.99 0.5K
12:29 173.99 173.99 173.99 173.99 0.4K
12:30 173.95 174.02 173.95 174.02 1.0K
12:31 174.09 174.09 174.09 174.09 1.4K
12:32 174.03 174.07 174.03 174.07 1.9K
12:34 174.04 174.09 174.04 174.09 0.6K
12:35 174.07 174.07 174.07 174.07 0.4K
12:36 174.04 174.06 174.01 174.01 3.3K
12:38 174.03 174.03 174.03 174.03 0.9K
12:39 173.95 173.95 173.89 173.89 2.0K
12:40 173.89 173.89 173.89 173.89 0.9K
12:41 173.90 173.98 173.90 173.91 3.6K
12:43 173.83 173.92 173.83 173.92 2.0K
12:44 173.85 173.85 173.81 173.81 1.6K
12:45 173.81 173.86 173.73 173.73 4.1K
12:46 173.80 173.86 173.80 173.86 0.8K
12:48 173.80 173.80 173.80 173.80 0.7K
12:49 173.94 173.94 173.84 173.84 0.5K
12:50 173.88 173.88 173.88 173.88 0.7K
12:51 173.82 173.85 173.82 173.85 1.5K
12:52 173.75 173.75 173.75 173.75 2.2K
12:54 173.69 173.69 173.69 173.69 1.0K
12:58 173.73 173.73 173.73 173.73 0.5K
12:59 173.78 173.78 173.78 173.78 0.4K
13:00 173.77 173.92 173.77 173.82 15.1K
13:01 173.83 173.83 173.82 173.82 1.0K
13:02 173.99 173.99 173.99 173.99 0.4K
13:03 174.03 174.03 174.03 174.03 0.4K
13:04 174.05 174.22 174.02 174.22 3.4K
13:05 174.20 174.20 174.10 174.10 0.3K
13:06 174.01 174.01 173.98 173.98 2.3K
13:07 174.02 174.02 174.00 174.00 0.7K
13:08 174.03 174.03 174.03 174.03 0.4K
13:09 173.96 173.98 173.88 173.98 2.9K
13:12 173.84 173.84 173.84 173.84 1.5K
13:14 173.84 173.84 173.84 173.84 1.5K
13:15 173.68 173.77 173.68 173.77 1.2K
13:16 173.67 173.67 173.58 173.58 1.9K
13:18 173.74 173.74 173.74 173.74 2.0K
13:20 173.58 173.58 173.58 173.58 0.4K
13:21 173.62 173.62 173.62 173.62 0.5K
13:22 173.53 173.53 173.53 173.53 0.6K
13:23 173.56 173.56 173.56 173.56 0.7K
13:25 173.54 173.54 173.46 173.46 1.1K
13:26 173.46 173.59 173.46 173.46 1.4K
13:27 173.57 173.61 173.57 173.61 1.2K
13:28 173.58 173.61 173.55 173.60 3.5K
13:31 173.56 173.57 173.56 173.56 1.0K
13:32 173.60 173.60 173.60 173.60 0.2K
13:33 173.63 173.63 173.47 173.47 2.2K
13:34 173.55 173.55 173.55 173.55 1.2K
13:37 173.52 173.52 173.52 173.52 0.2K
13:38 173.43 173.48 173.43 173.48 4.0K
13:40 173.46 173.46 173.46 173.46 1.2K
13:41 173.61 173.61 173.61 173.61 0.5K
13:42 173.57 173.57 173.57 173.57 0.7K
13:44 173.60 173.64 173.60 173.64 1.1K
13:45 173.62 173.62 173.62 173.62 0.3K
13:46 173.64 173.64 173.64 173.64 1.3K
13:48 173.67 173.67 173.67 173.67 1.2K
13:49 173.64 173.64 173.64 173.64 1.3K
13:50 173.57 173.57 173.57 173.57 0.9K
13:52 173.67 173.73 173.67 173.73 1.7K
13:53 173.68 173.78 173.67 173.78 2.7K
13:54 173.64 173.64 173.64 173.64 1.4K
13:56 173.77 173.77 173.77 173.77 0.3K
13:57 173.77 173.78 173.77 173.78 1.2K
13:58 173.67 173.67 173.67 173.67 1.0K
13:59 173.64 173.64 173.63 173.63 1.4K
14:00 173.67 173.67 173.67 173.67 0.2K
14:01 173.67 173.67 173.60 173.60 1.2K
14:02 173.60 173.60 173.60 173.60 0.8K
14:04 173.73 173.73 173.73 173.73 1.9K
14:05 173.63 173.63 173.63 173.63 1.4K
14:06 173.66 173.66 173.65 173.65 0.9K
14:07 173.72 173.72 173.72 173.72 0.3K
14:08 173.71 173.71 173.71 173.71 1.2K
14:11 173.64 173.84 173.64 173.84 3.7K
14:12 173.80 173.80 173.80 173.80 0.9K
14:13 173.75 173.75 173.75 173.75 0.6K
14:14 173.80 173.84 173.80 173.84 0.9K
14:15 173.85 173.92 173.85 173.92 1.2K
14:16 173.88 174.02 173.88 174.02 3.8K
14:17 173.97 174.05 173.97 174.05 2.4K
14:18 174.10 174.10 174.10 174.10 0.7K
14:19 174.10 174.17 174.10 174.10 1.4K
14:20 174.08 174.10 174.08 174.10 0.9K
14:21 174.10 174.14 174.10 174.13 3.3K
14:22 174.06 174.08 174.06 174.08 1.4K
14:24 174.10 174.12 174.10 174.12 0.9K
14:25 174.12 174.12 174.07 174.09 2.7K
14:27 174.17 174.17 174.17 174.17 1.1K
14:28 174.17 174.17 174.17 174.17 0.7K
14:30 174.19 174.19 174.19 174.19 1.8K
14:32 174.34 174.43 174.34 174.42 1.8K
14:33 174.41 174.44 174.41 174.44 2.4K
14:35 174.40 174.42 174.40 174.42 0.4K
14:36 174.44 174.44 174.44 174.44 0.9K
14:37 174.42 174.42 174.42 174.42 1.5K
14:38 174.55 174.55 174.55 174.55 0.9K
14:39 174.59 174.59 174.49 174.49 8.0K
14:41 174.47 174.48 174.47 174.48 0.4K
14:42 174.47 174.55 174.47 174.52 1.1K
14:43 174.56 174.56 174.56 174.56 0.4K
14:44 174.56 174.65 174.56 174.63 7.0K
14:45 174.63 174.63 174.53 174.60 1.6K
14:46 174.59 174.59 174.54 174.54 1.3K
14:47 174.54 174.54 174.54 174.54 1.8K
14:49 174.53 174.59 174.53 174.59 3.3K
14:51 174.48 174.48 174.48 174.48 1.0K
14:52 174.47 174.47 174.47 174.47 0.6K
14:53 174.41 174.41 174.41 174.41 0.8K
14:54 174.36 174.48 174.36 174.48 2.6K
14:56 174.46 174.46 174.46 174.46 1.5K
14:57 174.47 174.47 174.46 174.46 1.0K
14:58 174.41 174.42 174.38 174.42 4.0K
14:59 174.43 174.43 174.43 174.43 0.2K
15:00 174.39 174.41 174.29 174.29 4.9K
15:01 174.33 174.36 174.33 174.36 1.8K
15:02 174.33 174.33 174.33 174.33 0.3K
15:03 174.33 174.33 174.33 174.33 1.5K
15:04 174.28 174.31 174.28 174.31 2.5K
15:05 174.29 174.29 174.29 174.29 0.9K
15:06 174.32 174.34 174.31 174.31 3.2K
15:07 174.29 174.29 174.27 174.27 0.8K
15:08 174.29 174.29 174.29 174.29 0.9K
15:09 174.33 174.38 174.33 174.38 2.3K
15:10 174.36 174.36 174.36 174.36 1.3K
15:11 174.36 174.36 174.31 174.31 1.9K
15:12 174.34 174.34 174.29 174.33 1.7K
15:13 174.33 174.40 174.33 174.37 1.8K
15:14 174.37 174.37 174.36 174.37 1.6K
15:15 174.37 174.37 174.27 174.27 3.3K
15:16 174.23 174.31 174.23 174.31 2.1K
15:17 174.31 174.34 174.31 174.34 2.0K
15:18 174.36 174.45 174.36 174.43 2.5K
15:20 174.49 174.49 174.46 174.46 1.5K
15:21 174.46 174.50 174.46 174.50 0.8K
15:22 174.46 174.46 174.39 174.39 5.3K
15:24 174.41 174.43 174.40 174.41 1.9K
15:25 174.38 174.40 174.38 174.40 1.6K
15:26 174.44 174.49 174.44 174.47 2.9K
15:27 174.47 174.47 174.43 174.44 2.6K
15:28 174.41 174.45 174.41 174.45 4.7K
15:29 174.46 174.46 174.46 174.46 1.2K
15:30 174.49 174.53 174.46 174.47 4.8K
15:31 174.53 174.53 174.38 174.38 5.1K
15:32 174.35 174.37 174.35 174.37 3.1K
15:33 174.40 174.40 174.40 174.40 3.6K
15:34 174.31 174.39 174.31 174.39 1.6K
15:35 174.39 174.49 174.39 174.49 3.4K
15:36 174.41 174.41 174.41 174.41 2.5K
15:37 174.46 174.51 174.46 174.51 1.3K
15:38 174.49 174.57 174.49 174.57 3.5K
15:39 174.55 174.58 174.55 174.58 2.9K
15:40 174.63 174.63 174.61 174.61 2.6K
15:41 174.64 174.64 174.58 174.59 3.3K
15:42 174.61 174.62 174.60 174.62 2.3K
15:43 174.65 174.65 174.60 174.60 4.5K
15:44 174.59 174.62 174.58 174.62 4.3K
15:45 174.59 174.65 174.59 174.65 3.7K
15:46 174.70 174.74 174.68 174.68 3.8K
15:47 174.68 174.69 174.64 174.66 4.9K
15:48 174.66 174.70 174.66 174.68 5.0K
15:49 174.69 174.72 174.62 174.65 7.2K
15:50 174.66 174.76 174.62 174.76 8.6K
15:51 174.78 174.88 174.78 174.88 7.6K
15:52 174.88 174.96 174.88 174.95 5.8K
15:53 174.86 174.96 174.86 174.96 10.8K
15:54 174.96 174.96 174.83 174.83 11.6K
15:55 174.83 174.85 174.63 174.63 21.2K
15:56 174.63 174.67 174.58 174.60 26.1K
15:57 174.61 174.67 174.59 174.66 18.7K
15:58 174.67 174.67 174.63 174.63 24.3K
15:59 174.63 174.80 174.55 174.80 398.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar