25,850€
4,23%
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 | 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% | - |
30.11.2023 | 22,95 | 24,08 | 22,95 | 23,33 | 1,08% | - |
29.11.2023 | 23,05 | 23,30 | 22,98 | 23,08 | 0,22% | 1.200,00 |
28.11.2023 | 22,90 | 23,33 | 22,90 | 23,03 | -0,43% | - |
27.11.2023 | 23,03 | 23,23 | 22,63 | 23,13 | 0,11% | - |
24.11.2023 | 23,08 | 23,43 | 22,98 | 23,10 | 0,22% | - |
23.11.2023 | 23,03 | 23,10 | 22,85 | 23,05 | -0,54% | - |
22.11.2023 | 22,95 | 23,30 | 22,33 | 23,18 | -0,22% | - |
21.11.2023 | 23,28 | 23,60 | 22,88 | 23,23 | -0,64% | - |
20.11.2023 | 23,65 | 23,98 | 23,38 | 23,38 | -0,21% | - |
17.11.2023 | 22,85 | 23,68 | 22,83 | 23,43 | 2,63% | - |
16.11.2023 | 23,20 | 23,45 | 22,38 | 22,83 | -2,56% | - |
15.11.2023 | 23,45 | 23,95 | 23,35 | 23,43 | -0,43% | - |
14.11.2023 | 23,35 | 23,65 | 23,15 | 23,53 | 0,53% | - |
13.11.2023 | 23,35 | 23,75 | 23,25 | 23,40 | -0,32% | - |
10.11.2023 | 23,38 | 23,70 | 23,25 | 23,48 | 0,86% | - |
09.11.2023 | 23,20 | 23,70 | 22,90 | 23,28 | 0,54% | - |
08.11.2023 | 23,83 | 24,13 | 23,05 | 23,15 | -3,34% | 31,00 |
07.11.2023 | 24,50 | 24,78 | 23,75 | 23,95 | -3,52% | - |