26,288€
2,18%
Echtzeit-Aktienkurs Marathon Oil Corp.
Bid:
Ask:
Aktienkurse zur Marathon Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 25,74 | 26,80 | 25,60 | 26,30 | 2,22% | 200,00 |
| 18.04.2024 | 25,93 | 26,13 | 25,66 | 25,73 | -0,72% | - |
| 17.04.2024 | 26,70 | 26,84 | 25,92 | 25,92 | -2,83% | - |
| 16.04.2024 | 27,03 | 27,27 | 26,42 | 26,67 | -1,42% | - |
| 15.04.2024 | 27,23 | 27,65 | 26,96 | 27,06 | -0,98% | 102,00 |
| 12.04.2024 | 27,47 | 28,25 | 27,27 | 27,32 | -0,56% | - |
| 11.04.2024 | 27,61 | 27,78 | 27,13 | 27,48 | -0,50% | - |
| 10.04.2024 | 27,00 | 27,66 | 26,91 | 27,61 | 2,32% | - |
| 09.04.2024 | 27,15 | 27,35 | 26,82 | 26,99 | -0,59% | 100,00 |
| 08.04.2024 | 27,37 | 27,47 | 27,08 | 27,15 | -0,74% | - |
| 05.04.2024 | 27,21 | 27,47 | 27,10 | 27,35 | 0,46% | - |
| 04.04.2024 | 27,24 | 27,34 | 27,05 | 27,23 | -0,10% | - |
| 03.04.2024 | 26,78 | 27,25 | 26,61 | 27,25 | 1,80% | 200,00 |
| 02.04.2024 | 26,24 | 26,89 | 26,24 | 26,77 | 1,98% | 7,00 |
| 28.03.2024 | 25,60 | 26,33 | 25,60 | 26,25 | 2,44% | 100,00 |
| 27.03.2024 | 25,25 | 25,63 | 24,98 | 25,63 | 1,08% | 55,00 |
| 26.03.2024 | 25,43 | 25,63 | 25,05 | 25,35 | -0,29% | 100,00 |
| 25.03.2024 | 24,95 | 25,63 | 24,88 | 25,43 | 2,01% | 100,00 |
| 22.03.2024 | 25,10 | 25,23 | 24,93 | 24,93 | -0,50% | 3,00 |
| 21.03.2024 | 24,80 | 25,18 | 24,78 | 25,05 | 0,91% | - |
| 20.03.2024 | 24,85 | 25,03 | 24,63 | 24,83 | -0,10% | 100,00 |
| 19.03.2024 | 24,40 | 24,93 | 24,35 | 24,85 | 2,05% | - |
| 18.03.2024 | 24,30 | 24,58 | 24,08 | 24,35 | 0,10% | - |
| 15.03.2024 | 24,15 | 24,53 | 24,08 | 24,33 | 0,83% | - |
| 14.03.2024 | 23,70 | 24,18 | 23,70 | 24,13 | 1,90% | 114,00 |
| 13.03.2024 | 23,03 | 23,73 | 22,88 | 23,68 | 2,82% | 40,00 |
| 12.03.2024 | 22,83 | 23,08 | 22,73 | 23,03 | 0,66% | 355,00 |
| 11.03.2024 | 22,58 | 22,93 | 22,38 | 22,88 | 1,33% | - |
| 08.03.2024 | 22,48 | 22,73 | 22,28 | 22,58 | 0,44% | 50,00 |
| 07.03.2024 | 22,53 | 22,73 | 22,40 | 22,48 | -0,22% | 50,00 |
| 06.03.2024 | 22,28 | 22,73 | 22,25 | 22,53 | 0,90% | - |
| 05.03.2024 | 22,33 | 22,68 | 22,23 | 22,33 | 0,00% | 24,00 |
| 04.03.2024 | 22,65 | 22,85 | 22,33 | 22,33 | -1,87% | - |
| 01.03.2024 | 22,40 | 22,83 | 22,40 | 22,75 | 1,68% | - |
| 29.02.2024 | 22,25 | 22,53 | 22,15 | 22,38 | 0,56% | - |
| 28.02.2024 | 22,38 | 22,73 | 22,18 | 22,25 | -0,34% | - |
| 27.02.2024 | 22,25 | 22,63 | 22,15 | 22,33 | 0,34% | 100,00 |
| 26.02.2024 | 21,93 | 22,38 | 21,73 | 22,25 | 1,25% | 44,00 |
| 23.02.2024 | 22,18 | 22,18 | 21,68 | 21,98 | -0,68% | - |
| 22.02.2024 | 21,93 | 22,48 | 21,40 | 22,13 | 0,80% | - |
| 21.02.2024 | 21,45 | 22,05 | 21,28 | 21,95 | 2,45% | 60,00 |
| 20.02.2024 | 21,68 | 21,88 | 21,28 | 21,43 | -1,15% | - |
| 19.02.2024 | 21,70 | 21,80 | 21,58 | 21,68 | -0,12% | - |
| 16.02.2024 | 21,60 | 21,83 | 21,38 | 21,70 | 0,70% | - |
| 15.02.2024 | 20,90 | 21,68 | 20,68 | 21,55 | 3,23% | - |
| 14.02.2024 | 20,80 | 21,18 | 20,73 | 20,88 | 0,48% | - |
| 13.02.2024 | 21,05 | 21,23 | 20,73 | 20,78 | -1,19% | - |
| 12.02.2024 | 20,88 | 21,33 | 20,73 | 21,03 | 1,08% | 170,00 |
| 09.02.2024 | 21,08 | 21,23 | 20,73 | 20,80 | -0,95% | 80,00 |
| 08.02.2024 | 21,05 | 21,28 | 20,78 | 21,00 | -0,12% | - |
| 07.02.2024 | 20,98 | 21,13 | 20,75 | 21,03 | 0,48% | - |
| 06.02.2024 | 20,70 | 21,23 | 20,70 | 20,93 | 0,84% | - |
| 05.02.2024 | 20,80 | 20,95 | 20,58 | 20,75 | -0,24% | - |
| 02.02.2024 | 20,85 | 21,13 | 20,68 | 20,80 | -0,36% | - |
| 01.02.2024 | 21,13 | 21,43 | 20,68 | 20,88 | -1,18% | - |
| 31.01.2024 | 21,78 | 21,78 | 21,10 | 21,13 | -2,31% | 100,00 |
| 30.01.2024 | 21,40 | 21,73 | 21,08 | 21,63 | 1,17% | - |
| 29.01.2024 | 21,35 | 21,55 | 21,13 | 21,38 | 0,23% | 260,00 |
| 26.01.2024 | 21,35 | 21,43 | 20,93 | 21,33 | -0,12% | - |
| 25.01.2024 | 20,75 | 21,35 | 20,68 | 21,35 | 2,89% | - |
| 24.01.2024 | 20,60 | 21,03 | 20,53 | 20,75 | 0,73% | - |
| 23.01.2024 | 20,50 | 20,83 | 20,28 | 20,60 | 0,49% | - |
| 22.01.2024 | 20,40 | 20,63 | 20,16 | 20,50 | 0,74% | 300,00 |
| 19.01.2024 | 20,35 | 20,48 | 20,13 | 20,35 | -0,12% | 2,00 |
| 18.01.2024 | 20,50 | 20,73 | 20,08 | 20,38 | -0,73% | 2,00 |
| 17.01.2024 | 20,85 | 21,00 | 20,43 | 20,53 | -1,68% | - |
| 16.01.2024 | 21,10 | 21,53 | 20,78 | 20,88 | -1,07% | 5,00 |
| 15.01.2024 | 21,35 | 21,40 | 21,00 | 21,10 | -1,17% | - |
| 12.01.2024 | 20,90 | 21,55 | 20,90 | 21,35 | 2,03% | - |
| 11.01.2024 | 20,85 | 21,18 | 20,78 | 20,93 | 0,36% | 351,00 |
| 10.01.2024 | 21,25 | 21,43 | 20,68 | 20,85 | -1,77% | - |
| 09.01.2024 | 21,63 | 21,95 | 21,13 | 21,23 | -1,96% | 2,00 |
| 08.01.2024 | 22,28 | 22,28 | 21,33 | 21,65 | -2,81% | 100,00 |
| 05.01.2024 | 22,13 | 22,40 | 22,03 | 22,28 | 0,68% | - |
| 04.01.2024 | 22,88 | 23,00 | 22,08 | 22,13 | -3,17% | - |
| 03.01.2024 | 22,33 | 22,93 | 22,10 | 22,85 | 2,35% | - |
| 02.01.2024 | 22,05 | 22,63 | 21,80 | 22,33 | 1,25% | 211,00 |
| 29.12.2023 | 22,05 | 22,23 | 22,03 | 22,05 | 0,00% | - |
| 28.12.2023 | 22,38 | 22,45 | 22,03 | 22,05 | -1,45% | - |
| 27.12.2023 | 22,43 | 22,83 | 22,33 | 22,38 | -0,22% | 5,00 |
| 22.12.2023 | 22,48 | 22,68 | 22,20 | 22,43 | -0,11% | - |
| 21.12.2023 | 22,38 | 22,55 | 22,20 | 22,45 | 0,56% | - |
| 20.12.2023 | 22,50 | 22,93 | 22,33 | 22,33 | -1,00% | 2,00 |
| 19.12.2023 | 22,48 | 22,68 | 22,23 | 22,55 | 0,22% | - |
| 18.12.2023 | 22,30 | 23,03 | 22,05 | 22,50 | 0,90% | 7,00 |
| 15.12.2023 | 22,18 | 22,58 | 21,98 | 22,30 | 0,45% | - |
| 14.12.2023 | 22,03 | 22,53 | 21,85 | 22,20 | 1,02% | - |
| 13.12.2023 | 21,73 | 22,03 | 21,45 | 21,98 | 1,50% | - |
| 12.12.2023 | 22,33 | 22,48 | 21,43 | 21,65 | -3,02% | 97,00 |
| 11.12.2023 | 22,38 | 22,58 | 21,50 | 22,33 | -0,33% | 180,00 |
| 08.12.2023 | 21,93 | 22,43 | 21,93 | 22,40 | 2,17% | 2,00 |
| 07.12.2023 | 21,93 | 22,18 | 21,60 | 21,93 | 0,11% | - |
| 06.12.2023 | 22,63 | 22,75 | 21,85 | 21,90 | -3,20% | 25,00 |
| 05.12.2023 | 23,13 | 23,30 | 22,60 | 22,63 | -2,16% | - |
| 04.12.2023 | 23,48 | 23,53 | 23,08 | 23,13 | -0,86% | - |
| 01.12.2023 | 23,23 | 23,88 | 23,18 | 23,33 | 0,11% | - |
| 30.11.2023 | 23,08 | 24,03 | 23,03 | 23,30 | 1,19% | 500,00 |
| 29.11.2023 | 23,03 | 23,30 | 22,98 | 23,03 | -0,11% | - |
| 28.11.2023 | 23,08 | 23,28 | 22,98 | 23,05 | -0,22% | - |
| 27.11.2023 | 23,10 | 23,23 | 22,63 | 23,10 | 0,00% | 100,00 |