25,700€
0,39%
Echtzeit-Aktienkurs Marathon Oil Corp.
Bid:
Ask:
Aktienkurse zur Marathon Oil Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,70 | 25,95 | 25,45 | 25,65 | 0,20% | 60,00 |
27.03.2024 | 25,03 | 25,63 | 24,98 | 25,60 | 1,19% | 775,00 |
26.03.2024 | 25,35 | 25,63 | 25,13 | 25,30 | -0,49% | 160,00 |
25.03.2024 | 25,00 | 25,63 | 24,90 | 25,43 | 1,40% | 555,00 |
22.03.2024 | 25,20 | 25,23 | 24,90 | 25,08 | 0,00% | 1.650,00 |
21.03.2024 | 24,83 | 25,18 | 24,78 | 25,08 | 1,01% | 103,00 |
20.03.2024 | 24,83 | 25,03 | 24,63 | 24,83 | -0,10% | 310,00 |
19.03.2024 | 24,43 | 24,95 | 24,38 | 24,85 | 1,64% | 1.460,00 |
18.03.2024 | 24,08 | 24,58 | 24,08 | 24,45 | 0,62% | 260,00 |
15.03.2024 | 24,13 | 24,53 | 24,08 | 24,30 | 0,73% | 193,00 |
14.03.2024 | 23,70 | 24,13 | 23,70 | 24,13 | 2,12% | 806,00 |
13.03.2024 | 22,98 | 23,73 | 22,88 | 23,63 | 2,94% | 1.817,00 |
12.03.2024 | 22,83 | 23,08 | 22,73 | 22,95 | 0,44% | 684,00 |
11.03.2024 | 22,55 | 22,93 | 22,38 | 22,85 | 0,77% | 290,00 |
08.03.2024 | 22,65 | 22,73 | 22,28 | 22,68 | 0,89% | 239,00 |
07.03.2024 | 22,50 | 22,73 | 22,30 | 22,48 | -0,22% | 147,00 |
06.03.2024 | 22,35 | 22,73 | 22,35 | 22,53 | 0,90% | 520,00 |
05.03.2024 | 22,25 | 22,68 | 22,20 | 22,33 | 0,00% | 342,00 |
04.03.2024 | 22,70 | 22,85 | 22,33 | 22,33 | -1,54% | 2.972,00 |
01.03.2024 | 22,45 | 22,83 | 22,35 | 22,68 | 0,89% | 2.407,00 |
29.02.2024 | 22,25 | 22,53 | 22,05 | 22,48 | 1,12% | 467,00 |
28.02.2024 | 22,30 | 22,73 | 22,18 | 22,23 | -0,67% | 392,00 |
27.02.2024 | 22,30 | 22,63 | 22,05 | 22,38 | 0,67% | 1.180,00 |
26.02.2024 | 21,90 | 22,38 | 21,73 | 22,23 | 1,14% | 160,00 |
23.02.2024 | 22,05 | 22,20 | 21,68 | 21,98 | -0,68% | 211,00 |
22.02.2024 | 21,98 | 22,48 | 21,40 | 22,13 | 0,91% | 2.300,00 |
21.02.2024 | 21,43 | 22,08 | 21,28 | 21,93 | 2,33% | 520,00 |
20.02.2024 | 21,65 | 21,88 | 21,28 | 21,43 | -1,49% | 862,00 |
19.02.2024 | 21,60 | 21,80 | 21,58 | 21,75 | 0,35% | 13,00 |
16.02.2024 | 21,60 | 21,83 | 21,33 | 21,68 | 0,46% | 392,00 |
15.02.2024 | 20,83 | 21,68 | 20,68 | 21,58 | 3,11% | 597,00 |
14.02.2024 | 20,83 | 21,18 | 20,73 | 20,93 | 0,00% | 1.185,00 |
13.02.2024 | 21,08 | 21,23 | 20,70 | 20,93 | -0,48% | 50,00 |
12.02.2024 | 20,83 | 21,33 | 20,73 | 21,03 | 0,96% | 4.051,00 |
09.02.2024 | 21,03 | 21,23 | 20,73 | 20,83 | -1,19% | 851,00 |
08.02.2024 | 21,05 | 21,28 | 20,70 | 21,08 | 0,00% | 1.600,00 |
07.02.2024 | 20,93 | 21,13 | 20,75 | 21,08 | 0,72% | 205,00 |
06.02.2024 | 20,78 | 21,23 | 20,73 | 20,93 | 0,48% | 600,00 |
05.02.2024 | 20,88 | 20,95 | 20,58 | 20,83 | 0,00% | 538,00 |
02.02.2024 | 20,95 | 21,13 | 20,68 | 20,83 | 0,00% | 13,00 |
01.02.2024 | 21,20 | 21,55 | 20,68 | 20,83 | -1,65% | 1.961,00 |
31.01.2024 | 21,70 | 21,80 | 21,13 | 21,18 | -2,53% | 144,00 |
30.01.2024 | 21,45 | 21,75 | 21,08 | 21,73 | 1,40% | 822,00 |
29.01.2024 | 21,40 | 21,60 | 21,13 | 21,43 | 0,23% | 388,00 |
26.01.2024 | 21,28 | 21,43 | 20,93 | 21,38 | 0,23% | 551,00 |
25.01.2024 | 20,90 | 21,33 | 20,68 | 21,33 | 2,90% | 962,00 |
24.01.2024 | 20,63 | 21,03 | 20,40 | 20,73 | 0,48% | 2.843,00 |
23.01.2024 | 20,50 | 20,83 | 20,20 | 20,63 | 0,73% | 610,00 |
22.01.2024 | 20,23 | 20,63 | 20,16 | 20,48 | 0,24% | 525,00 |
19.01.2024 | 20,43 | 20,60 | 20,13 | 20,43 | 0,00% | 763,00 |
18.01.2024 | 20,55 | 20,73 | 20,08 | 20,43 | -0,24% | 2.179,00 |
17.01.2024 | 20,93 | 20,93 | 20,43 | 20,48 | -1,68% | 605,00 |
16.01.2024 | 21,18 | 21,55 | 20,78 | 20,83 | -1,30% | 750,00 |
15.01.2024 | 21,33 | 21,50 | 21,00 | 21,10 | -1,29% | 463,00 |
12.01.2024 | 21,40 | 21,55 | 21,13 | 21,38 | 2,15% | 4.074,00 |
11.01.2024 | 20,93 | 21,23 | 20,70 | 20,93 | 0,48% | 470,00 |
10.01.2024 | 21,30 | 21,43 | 20,68 | 20,83 | -1,88% | 1.484,00 |
09.01.2024 | 21,60 | 21,95 | 21,13 | 21,23 | -2,08% | 5.068,00 |
08.01.2024 | 21,80 | 22,15 | 21,33 | 21,68 | -2,69% | 2.878,00 |
05.01.2024 | 22,25 | 22,55 | 22,03 | 22,28 | 0,68% | 1.642,00 |
04.01.2024 | 22,90 | 23,00 | 22,08 | 22,13 | -3,07% | 728,00 |
03.01.2024 | 22,28 | 22,93 | 22,10 | 22,83 | 2,47% | 480,00 |
02.01.2024 | 21,90 | 22,63 | 21,80 | 22,28 | 0,68% | 956,00 |
29.12.2023 | 22,15 | 22,23 | 22,05 | 22,13 | 0,45% | 5,00 |
28.12.2023 | 22,45 | 22,45 | 22,03 | 22,03 | -1,56% | 2.797,00 |
27.12.2023 | 22,63 | 23,00 | 22,33 | 22,38 | -0,22% | 2.181,00 |
22.12.2023 | 22,60 | 22,68 | 22,20 | 22,43 | 0,00% | 1.927,00 |
21.12.2023 | 22,45 | 22,55 | 22,20 | 22,43 | 0,22% | 1.414,00 |
20.12.2023 | 22,58 | 22,93 | 22,38 | 22,38 | -1,10% | 2.018,00 |
19.12.2023 | 22,40 | 22,68 | 22,15 | 22,63 | 0,67% | 1.252,00 |
18.12.2023 | 22,40 | 23,03 | 22,05 | 22,48 | 0,90% | 855,00 |
15.12.2023 | 22,25 | 22,60 | 21,98 | 22,28 | 0,45% | 2,00 |
14.12.2023 | 21,95 | 22,53 | 21,80 | 22,18 | 0,91% | 156,00 |
13.12.2023 | 21,50 | 22,03 | 21,43 | 21,98 | 1,62% | 2.853,00 |
12.12.2023 | 22,40 | 22,48 | 21,43 | 21,63 | -3,35% | 1.774,00 |
11.12.2023 | 22,50 | 22,58 | 21,50 | 22,38 | 0,22% | 2.291,00 |
08.12.2023 | 22,15 | 22,43 | 22,00 | 22,33 | 1,82% | 397,00 |
07.12.2023 | 22,03 | 22,18 | 21,60 | 21,93 | 0,23% | 1.301,00 |
06.12.2023 | 22,65 | 22,75 | 21,88 | 21,88 | -3,31% | 913,00 |
05.12.2023 | 23,10 | 23,30 | 22,60 | 22,63 | -2,37% | 801,00 |
04.12.2023 | 23,23 | 23,48 | 23,08 | 23,18 | -0,86% | 867,00 |
01.12.2023 | 23,45 | 23,88 | 23,18 | 23,38 | 0,00% | 334,00 |
30.11.2023 | 23,15 | 24,05 | 23,03 | 23,38 | 1,30% | 1.641,00 |
29.11.2023 | 23,05 | 23,30 | 22,98 | 23,08 | 0,00% | 1.005,00 |
28.11.2023 | 23,10 | 23,30 | 22,98 | 23,08 | -0,22% | 734,00 |
27.11.2023 | 23,03 | 23,23 | 22,63 | 23,13 | -0,11% | 2.542,00 |
24.11.2023 | 23,08 | 23,38 | 22,98 | 23,15 | 0,43% | - |
23.11.2023 | 23,03 | 23,25 | 22,80 | 23,05 | -0,54% | 26,00 |
22.11.2023 | 23,15 | 23,30 | 22,33 | 23,18 | 0,00% | 2.303,00 |
21.11.2023 | 23,25 | 23,60 | 22,88 | 23,18 | -0,86% | 125,00 |
20.11.2023 | 23,85 | 24,15 | 23,38 | 23,38 | -0,43% | 2.533,00 |
17.11.2023 | 22,83 | 23,68 | 22,83 | 23,48 | 2,85% | 355,00 |
16.11.2023 | 23,40 | 23,45 | 22,38 | 22,83 | -2,56% | 1.223,00 |
15.11.2023 | 23,65 | 23,93 | 23,20 | 23,43 | -0,43% | 433,00 |
14.11.2023 | 23,35 | 23,63 | 23,18 | 23,53 | 0,43% | 184,00 |
13.11.2023 | 23,55 | 23,75 | 23,10 | 23,43 | -0,21% | 880,00 |
10.11.2023 | 23,38 | 23,85 | 23,28 | 23,48 | 0,86% | 330,00 |
09.11.2023 | 23,20 | 23,68 | 22,70 | 23,28 | 0,43% | 2.715,00 |
08.11.2023 | 23,83 | 24,13 | 23,13 | 23,18 | -2,73% | 1.480,00 |
07.11.2023 | 24,73 | 24,85 | 23,80 | 23,83 | -4,03% | 1.631,00 |