25,610€
0,06%
Echtzeit-Aktienkurs Marathon Oil Corp
Bid:
Ask:
Aktienkurse zur Marathon Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 25,72 | 25,94 | 25,43 | 25,85 | 0,45% | - |
| 24.04.2024 | 26,04 | 26,16 | 25,62 | 25,73 | -1,06% | - |
| 23.04.2024 | 25,99 | 26,02 | 25,57 | 26,01 | 0,20% | - |
| 22.04.2024 | 25,74 | 26,17 | 25,36 | 25,96 | 0,62% | - |
| 19.04.2024 | 26,12 | 26,80 | 25,53 | 25,80 | 0,25% | 1.200,00 |
| 18.04.2024 | 25,94 | 26,15 | 25,66 | 25,73 | -0,82% | - |
| 17.04.2024 | 26,62 | 26,83 | 25,94 | 25,94 | -2,82% | - |
| 16.04.2024 | 27,16 | 27,27 | 26,43 | 26,70 | -1,41% | - |
| 15.04.2024 | 27,62 | 27,65 | 27,00 | 27,08 | -0,99% | - |
| 12.04.2024 | 27,56 | 28,26 | 27,27 | 27,35 | -0,38% | - |
| 11.04.2024 | 27,60 | 27,77 | 27,14 | 27,46 | -0,63% | - |
| 10.04.2024 | 26,94 | 27,66 | 26,91 | 27,63 | 2,44% | 200,00 |
| 09.04.2024 | 27,15 | 27,35 | 26,82 | 26,97 | -0,68% | 370,00 |
| 08.04.2024 | 27,09 | 27,48 | 27,09 | 27,16 | -0,88% | - |
| 05.04.2024 | 27,36 | 27,47 | 27,10 | 27,40 | 0,70% | - |
| 04.04.2024 | 27,23 | 27,34 | 27,05 | 27,21 | -0,09% | - |
| 03.04.2024 | 26,76 | 27,24 | 26,61 | 27,23 | 1,87% | - |
| 02.04.2024 | 26,67 | 26,89 | 26,44 | 26,73 | 1,65% | - |
| 28.03.2024 | 25,70 | 26,33 | 25,65 | 26,30 | 2,73% | - |
| 27.03.2024 | 24,80 | 25,63 | 24,80 | 25,60 | 1,19% | - |
| 26.03.2024 | 25,15 | 25,63 | 25,13 | 25,30 | -0,49% | - |
| 25.03.2024 | 25,05 | 25,63 | 24,90 | 25,43 | 1,40% | - |
| 22.03.2024 | 25,08 | 25,28 | 24,93 | 25,08 | 0,10% | - |
| 21.03.2024 | 24,85 | 25,18 | 24,78 | 25,05 | 0,80% | - |
| 20.03.2024 | 24,83 | 25,03 | 24,63 | 24,85 | 0,00% | - |
| 19.03.2024 | 24,43 | 24,98 | 24,38 | 24,85 | 1,95% | - |
| 18.03.2024 | 24,18 | 24,58 | 24,13 | 24,38 | -0,10% | - |
| 15.03.2024 | 23,90 | 24,53 | 23,90 | 24,40 | 1,04% | 174,00 |
| 14.03.2024 | 23,73 | 24,18 | 23,70 | 24,15 | 2,11% | - |
| 13.03.2024 | 22,93 | 23,73 | 22,88 | 23,65 | 3,05% | 1.600,00 |
| 12.03.2024 | 22,75 | 23,08 | 22,73 | 22,95 | 0,33% | - |
| 11.03.2024 | 22,35 | 22,93 | 22,33 | 22,88 | 1,10% | - |
| 08.03.2024 | 22,65 | 22,73 | 22,28 | 22,63 | 0,44% | - |
| 07.03.2024 | 22,50 | 22,78 | 22,40 | 22,53 | 0,22% | - |
| 06.03.2024 | 22,35 | 22,73 | 22,35 | 22,48 | 0,67% | - |
| 05.03.2024 | 22,25 | 22,68 | 22,23 | 22,33 | -0,22% | - |
| 04.03.2024 | 22,65 | 22,85 | 22,28 | 22,38 | -1,54% | - |
| 01.03.2024 | 22,45 | 22,83 | 22,40 | 22,73 | 1,34% | - |
| 29.02.2024 | 22,25 | 22,53 | 22,15 | 22,43 | 0,67% | - |
| 28.02.2024 | 22,30 | 22,73 | 22,18 | 22,28 | -0,67% | - |
| 27.02.2024 | 22,10 | 22,63 | 22,10 | 22,43 | 0,67% | 300,00 |
| 26.02.2024 | 21,90 | 22,38 | 21,73 | 22,28 | 1,37% | - |
| 23.02.2024 | 22,05 | 22,15 | 21,63 | 21,98 | -0,68% | - |
| 22.02.2024 | 21,98 | 22,48 | 21,38 | 22,13 | 1,14% | - |
| 21.02.2024 | 21,43 | 22,08 | 21,28 | 21,88 | 1,86% | - |
| 20.02.2024 | 21,60 | 21,88 | 21,28 | 21,48 | -0,92% | - |
| 19.02.2024 | 21,40 | 21,80 | 21,40 | 21,68 | -0,12% | - |
| 16.02.2024 | 21,60 | 21,83 | 21,33 | 21,70 | 0,58% | - |
| 15.02.2024 | 20,83 | 21,68 | 20,68 | 21,58 | 3,35% | - |
| 14.02.2024 | 20,83 | 21,18 | 20,73 | 20,88 | 0,24% | - |
| 13.02.2024 | 21,08 | 21,23 | 20,68 | 20,83 | -0,95% | - |
| 12.02.2024 | 20,80 | 21,38 | 20,73 | 21,03 | 0,96% | - |
| 09.02.2024 | 20,85 | 21,23 | 20,73 | 20,83 | -0,95% | - |
| 08.02.2024 | 21,05 | 21,28 | 20,78 | 21,03 | -0,24% | - |
| 07.02.2024 | 20,75 | 21,15 | 20,75 | 21,08 | 0,48% | - |
| 06.02.2024 | 20,78 | 21,23 | 20,73 | 20,98 | 0,96% | - |
| 05.02.2024 | 20,85 | 20,95 | 20,58 | 20,78 | -0,24% | - |
| 02.02.2024 | 20,95 | 21,13 | 20,63 | 20,83 | -1,77% | - |
| 01.02.2024 | 21,18 | 21,43 | 20,63 | 21,20 | 0,36% | - |
| 31.01.2024 | 21,73 | 21,75 | 21,13 | 21,13 | -2,54% | - |
| 30.01.2024 | 21,45 | 21,78 | 21,08 | 21,68 | 1,17% | - |
| 29.01.2024 | 21,40 | 21,55 | 21,13 | 21,43 | 0,23% | - |
| 26.01.2024 | 21,28 | 21,43 | 20,88 | 21,38 | 0,00% | - |
| 25.01.2024 | 20,90 | 21,38 | 20,68 | 21,38 | 2,89% | - |
| 24.01.2024 | 20,60 | 21,03 | 20,53 | 20,78 | 0,73% | - |
| 23.01.2024 | 20,50 | 20,83 | 20,28 | 20,63 | 0,73% | - |
| 22.01.2024 | 20,20 | 20,63 | 20,16 | 20,48 | 0,00% | - |
| 19.01.2024 | 20,38 | 20,48 | 20,13 | 20,48 | 0,49% | - |
| 18.01.2024 | 20,58 | 20,73 | 20,08 | 20,38 | -0,49% | - |
| 17.01.2024 | 20,90 | 20,90 | 20,43 | 20,48 | -1,92% | - |
| 16.01.2024 | 21,18 | 21,55 | 20,78 | 20,88 | -1,07% | - |
| 15.01.2024 | 21,33 | 21,40 | 21,00 | 21,10 | -1,29% | - |
| 12.01.2024 | 21,43 | 21,55 | 21,13 | 21,38 | 2,40% | - |
| 11.01.2024 | 20,95 | 21,18 | 20,78 | 20,88 | 0,24% | - |
| 10.01.2024 | 21,33 | 21,43 | 20,68 | 20,83 | -2,12% | - |
| 09.01.2024 | 21,60 | 21,95 | 21,13 | 21,28 | -1,85% | - |
| 08.01.2024 | 21,85 | 22,15 | 21,33 | 21,68 | -2,69% | - |
| 05.01.2024 | 22,23 | 22,38 | 22,03 | 22,28 | 0,91% | - |
| 04.01.2024 | 22,70 | 23,03 | 22,08 | 22,08 | -3,29% | - |
| 03.01.2024 | 22,25 | 22,93 | 22,10 | 22,83 | 2,24% | - |
| 02.01.2024 | 21,90 | 22,63 | 21,80 | 22,33 | 0,90% | - |
| 29.12.2023 | 22,05 | 22,23 | 22,05 | 22,13 | 0,45% | - |
| 28.12.2023 | 22,45 | 22,45 | 22,03 | 22,03 | -1,56% | - |
| 27.12.2023 | 22,63 | 22,83 | 22,33 | 22,38 | 0,00% | - |
| 22.12.2023 | 22,40 | 22,68 | 22,35 | 22,38 | -0,22% | - |
| 21.12.2023 | 22,25 | 22,58 | 22,20 | 22,43 | 0,22% | - |
| 20.12.2023 | 22,40 | 22,93 | 22,38 | 22,38 | -1,10% | - |
| 19.12.2023 | 22,40 | 22,68 | 22,23 | 22,63 | 0,78% | - |
| 18.12.2023 | 22,20 | 23,03 | 22,05 | 22,45 | 0,56% | - |
| 15.12.2023 | 22,05 | 22,58 | 21,98 | 22,33 | 0,45% | - |
| 14.12.2023 | 21,75 | 22,53 | 21,75 | 22,23 | 1,14% | - |
| 13.12.2023 | 21,50 | 22,03 | 21,45 | 21,98 | 1,62% | - |
| 12.12.2023 | 22,40 | 22,48 | 21,43 | 21,63 | -3,35% | - |
| 11.12.2023 | 22,50 | 22,58 | 21,65 | 22,38 | 0,00% | - |
| 08.12.2023 | 22,15 | 22,45 | 22,05 | 22,38 | 2,64% | - |
| 07.12.2023 | 22,00 | 22,18 | 21,60 | 21,80 | -0,34% | - |
| 06.12.2023 | 22,65 | 22,75 | 21,88 | 21,88 | -3,10% | - |
| 05.12.2023 | 23,10 | 23,35 | 22,58 | 22,58 | -2,38% | - |
| 04.12.2023 | 23,20 | 23,48 | 23,08 | 23,13 | -1,07% | - |
| 01.12.2023 | 23,48 | 23,88 | 23,18 | 23,38 | 0,21% | - |