Marathon Oil Corp.
[WKN: 852789 | ISIN: US5658491064]
Aktienkurse
27,862$ 0,55%
Echtzeit-Aktienkurs Marathon Oil Corp.
Bid: Ask:

Aktienkurse zur Marathon Oil Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.03.2024 27,34 27,72 27,28 27,71 0,98% 8.873.623,00
26.03.2024 27,70 27,82 27,39 27,44 -0,47% 11.685.228,00
25.03.2024 27,19 27,75 27,19 27,57 1,73% 8.608.642,00
22.03.2024 27,23 27,32 26,95 27,10 -0,37% 9.519.704,00
21.03.2024 27,18 27,40 27,04 27,20 0,37% 10.224.396,00
20.03.2024 26,69 27,29 26,67 27,10 0,37% 9.418.440,00
19.03.2024 26,61 27,11 26,56 27,00 1,54% 10.012.603,00
18.03.2024 26,55 26,70 26,29 26,59 0,30% 8.985.257,00
15.03.2024 26,23 26,70 26,21 26,51 0,95% 21.468.685,00
14.03.2024 26,04 26,29 25,98 26,26 1,39% 11.069.725,00
13.03.2024 25,55 26,00 25,55 25,90 3,06% 10.340.096,00
12.03.2024 24,96 25,19 24,76 25,13 0,56% 9.599.957,00
11.03.2024 24,60 25,03 24,42 24,99 1,01% 8.090.317,00
08.03.2024 24,63 24,86 24,38 24,74 0,32% 9.310.382,00
07.03.2024 24,50 24,86 24,46 24,66 0,57% 7.686.872,00
06.03.2024 24,54 24,77 24,35 24,52 1,16% 8.563.999,00
05.03.2024 24,17 24,59 24,10 24,24 -0,08% 10.903.252,00
04.03.2024 24,61 24,69 24,21 24,26 -1,38% 8.114.987,00
01.03.2024 24,40 24,71 24,29 24,60 1,44% 8.790.369,00
29.02.2024 24,23 24,36 24,04 24,25 0,54% 8.867.084,00
28.02.2024 24,25 24,61 24,02 24,12 -0,70% 12.391.430,00
27.02.2024 24,37 24,55 24,17 24,29 0,58% 9.787.091,00
26.02.2024 23,68 24,26 23,59 24,15 1,56% 11.578.607,00
23.02.2024 23,66 23,95 23,45 23,78 -0,83% 9.131.868,00
22.02.2024 23,37 24,40 23,12 23,98 1,40% 17.965.105,00
21.02.2024 23,29 23,86 23,25 23,65 2,07% 12.220.877,00
20.02.2024 23,25 23,42 23,05 23,17 -0,90% 10.169.882,00
16.02.2024 23,30 23,55 23,09 23,38 0,60% 9.104.180,00
15.02.2024 22,39 23,36 22,37 23,24 3,80% 11.381.490,00
14.02.2024 22,52 22,67 22,21 22,39 0,27% 8.120.721,00
13.02.2024 22,57 22,71 22,18 22,33 -1,41% 11.011.700,00
12.02.2024 22,52 22,99 22,48 22,65 0,89% 13.263.359,00
09.02.2024 22,72 22,87 22,37 22,45 -1,10% 8.125.699,00
08.02.2024 22,72 22,89 22,35 22,70 0,04% 13.237.726,00
07.02.2024 22,54 22,75 22,38 22,69 0,71% 7.691.120,00
06.02.2024 22,43 22,80 22,30 22,53 0,94% 6.978.822,00
05.02.2024 22,28 22,43 22,06 22,32 -0,62% 7.121.922,00
02.02.2024 22,67 22,73 22,30 22,46 -0,88% 8.631.620,00
01.02.2024 22,99 23,17 22,45 22,66 -0,83% 9.784.915,00
31.01.2024 23,51 23,54 22,84 22,85 -2,93% 9.127.218,00
30.01.2024 22,92 23,58 22,92 23,54 1,51% 9.538.911,00
29.01.2024 23,15 23,22 22,82 23,19 -0,09% 7.707.814,00
26.01.2024 23,09 23,25 22,72 23,21 0,35% 8.570.878,00
25.01.2024 22,76 23,14 22,39 23,13 2,39% 10.732.663,00
24.01.2024 22,56 22,71 22,35 22,59 0,98% 8.453.687,00
23.01.2024 22,25 22,58 22,16 22,37 0,40% 6.720.817,00
22.01.2024 22,19 22,47 22,04 22,28 0,04% 8.857.901,00
19.01.2024 22,06 22,28 21,90 22,27 0,54% 9.712.248,00
18.01.2024 22,30 22,32 21,81 22,15 -0,76% 10.368.575,00
17.01.2024 22,29 22,56 22,19 22,32 -1,50% 8.342.623,00
16.01.2024 23,22 23,27 22,58 22,66 -3,16% 11.314.155,00
12.01.2024 23,40 23,52 23,19 23,40 2,01% 11.788.733,00
11.01.2024 22,94 23,08 22,74 22,94 0,39% 8.240.048,00
10.01.2024 23,15 23,18 22,68 22,85 -1,55% 10.251.227,00
09.01.2024 23,76 23,79 23,07 23,21 -2,23% 7.597.827,00
08.01.2024 23,77 23,91 23,38 23,74 -2,67% 10.604.615,00
05.01.2024 24,42 24,51 24,11 24,39 0,87% 11.898.123,00
04.01.2024 25,12 25,16 24,14 24,18 -3,01% 9.155.460,00
03.01.2024 24,40 25,03 24,20 24,93 2,09% 9.894.113,00
02.01.2024 24,36 24,78 24,30 24,42 1,08% 8.857.482,00
29.12.2023 24,46 24,53 24,07 24,16 -0,90% 8.617.059,00
28.12.2023 24,69 24,76 24,37 24,38 -1,89% 8.010.601,00
27.12.2023 25,05 25,15 24,79 24,85 -1,19% 6.578.206,00
26.12.2023 24,91 25,30 24,85 25,15 2,07% 8.221.420,00
22.12.2023 24,89 25,02 24,62 24,64 -0,28% 5.571.926,00
21.12.2023 24,54 24,76 24,47 24,71 0,98% 8.749.958,00
20.12.2023 24,90 25,10 24,45 24,47 -1,49% 10.851.536,00
19.12.2023 24,50 24,89 24,39 24,84 1,10% 11.370.703,00
18.12.2023 25,00 25,14 24,52 24,57 1,03% 11.468.793,00
15.12.2023 24,21 24,42 23,99 24,32 -0,49% 23.265.088,00
14.12.2023 24,30 24,72 24,26 24,44 2,13% 13.034.995,00
13.12.2023 23,45 23,96 23,24 23,93 2,48% 11.165.098,00
12.12.2023 23,69 23,69 23,14 23,35 -2,91% 12.939.805,00
11.12.2023 23,82 24,27 23,81 24,05 -0,17% 7.536.497,00
08.12.2023 23,90 24,12 23,79 24,09 1,82% 7.816.371,00
07.12.2023 23,69 23,90 23,45 23,66 0,51% 9.368.916,00
06.12.2023 24,12 24,41 23,53 23,54 -3,52% 10.053.455,00
05.12.2023 25,17 25,19 24,38 24,40 -2,63% 8.036.411,00
04.12.2023 25,10 25,41 25,00 25,06 -1,49% 8.269.860,00
01.12.2023 25,35 25,93 25,25 25,44 0,04% 6.864.709,00
30.11.2023 25,65 26,25 25,10 25,43 0,51% 15.874.294,00
29.11.2023 25,45 25,56 25,18 25,30 -0,08% 8.496.745,00
28.11.2023 25,42 25,59 25,20 25,32 0,00% 7.220.798,00
27.11.2023 25,20 25,38 25,05 25,32 -0,12% 9.620.335,00
24.11.2023 25,24 25,59 25,22 25,35 0,44% 4.542.211,00
22.11.2023 24,53 25,29 24,31 25,24 -0,28% 7.866.308,00
21.11.2023 25,35 25,45 25,06 25,31 -1,02% 7.359.356,00
20.11.2023 25,81 26,13 25,57 25,57 0,04% 8.657.292,00
17.11.2023 25,05 25,81 25,05 25,56 3,27% 11.227.125,00
16.11.2023 24,97 25,15 24,30 24,75 -2,60% 9.444.831,00
15.11.2023 25,58 25,95 25,38 25,41 -0,74% 7.638.635,00
14.11.2023 25,09 25,70 25,05 25,60 2,07% 7.896.629,00
13.11.2023 25,11 25,23 24,89 25,08 -0,04% 10.467.317,00
10.11.2023 25,09 25,23 24,86 25,09 1,17% 7.061.101,00
09.11.2023 25,00 25,35 24,79 24,80 -0,20% 9.548.767,00
08.11.2023 25,30 25,57 24,74 24,85 -2,66% 12.691.251,00
07.11.2023 26,11 26,13 25,42 25,53 -4,06% 13.193.214,00
06.11.2023 27,69 27,72 26,56 26,61 -3,10% 9.422.582,00
03.11.2023 27,89 28,13 27,24 27,46 -2,00% 12.899.259,00
02.11.2023 26,48 28,04 25,93 28,02 3,36% 13.574.230,00