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 |