26,060$
-0,15%
Echtzeit-Aktienkurs Marathon Oil Corp
Bid:
Ask:
Aktienkurse zur Marathon Oil Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 26,46 | 27,04 | 26,02 | 26,09 | -0,04% | 14.809.486,00 |
01.05.2024 | 26,74 | 26,82 | 25,87 | 26,10 | -2,79% | 11.047.820,00 |
30.04.2024 | 27,75 | 27,80 | 26,79 | 26,85 | -3,90% | 8.576.679,00 |
29.04.2024 | 27,67 | 27,95 | 27,61 | 27,94 | 0,61% | 6.702.285,00 |
26.04.2024 | 27,63 | 27,94 | 27,51 | 27,77 | 0,11% | 5.872.909,00 |
25.04.2024 | 27,60 | 27,82 | 27,27 | 27,74 | 0,76% | 5.749.725,00 |
24.04.2024 | 27,65 | 27,74 | 27,40 | 27,53 | -1,04% | 5.976.387,00 |
23.04.2024 | 27,48 | 27,86 | 27,27 | 27,82 | 0,61% | 8.388.957,00 |
22.04.2024 | 27,29 | 27,90 | 26,95 | 27,65 | 0,55% | 7.343.935,00 |
19.04.2024 | 27,35 | 27,98 | 27,24 | 27,50 | 0,36% | 7.842.595,00 |
18.04.2024 | 27,77 | 27,86 | 27,33 | 27,40 | -1,01% | 9.124.370,00 |
17.04.2024 | 28,32 | 28,57 | 27,67 | 27,68 | -2,36% | 11.972.234,00 |
16.04.2024 | 28,67 | 28,83 | 28,06 | 28,35 | -1,46% | 11.385.683,00 |
15.04.2024 | 29,12 | 29,33 | 28,68 | 28,77 | -1,10% | 8.944.409,00 |
12.04.2024 | 29,77 | 30,06 | 29,00 | 29,09 | -1,26% | 7.986.415,00 |
11.04.2024 | 29,81 | 29,81 | 29,05 | 29,46 | -0,74% | 8.431.920,00 |
10.04.2024 | 29,28 | 29,72 | 29,12 | 29,68 | 1,37% | 9.048.921,00 |
09.04.2024 | 29,60 | 29,75 | 29,10 | 29,28 | -0,71% | 9.881.312,00 |
08.04.2024 | 29,75 | 29,81 | 29,39 | 29,49 | -0,67% | 8.301.060,00 |
05.04.2024 | 29,61 | 29,78 | 29,30 | 29,69 | 0,71% | 11.047.163,00 |
04.04.2024 | 29,58 | 29,69 | 29,35 | 29,48 | -0,07% | 9.822.095,00 |
03.04.2024 | 28,87 | 29,52 | 28,84 | 29,50 | 2,47% | 10.023.006,00 |
02.04.2024 | 28,70 | 28,87 | 28,45 | 28,79 | 0,77% | 10.064.746,00 |
01.04.2024 | 28,46 | 28,68 | 28,16 | 28,57 | 0,81% | 10.047.952,00 |
28.03.2024 | 27,98 | 28,39 | 27,88 | 28,34 | 2,27% | 11.674.201,00 |
27.03.2024 | 27,34 | 27,72 | 27,28 | 27,71 | 0,98% | 8.858.875,00 |
26.03.2024 | 27,70 | 27,82 | 27,39 | 27,44 | -0,47% | 11.653.092,00 |
25.03.2024 | 27,19 | 27,75 | 27,19 | 27,57 | 1,73% | 8.563.794,00 |
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% | 10.217.395,00 |
20.03.2024 | 26,69 | 27,29 | 26,67 | 27,10 | 0,37% | 9.303.033,00 |
19.03.2024 | 26,61 | 27,11 | 26,56 | 27,00 | 1,54% | 10.004.554,00 |
18.03.2024 | 26,55 | 26,70 | 26,29 | 26,59 | 0,30% | 8.982.233,00 |
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% | 10.920.902,00 |
13.03.2024 | 25,55 | 26,00 | 25,55 | 25,90 | 3,06% | 10.287.679,00 |
12.03.2024 | 24,96 | 25,19 | 24,76 | 25,13 | 0,56% | 9.187.006,00 |
11.03.2024 | 24,60 | 25,03 | 24,42 | 24,99 | 1,01% | 8.086.563,00 |
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% | 7.684.369,00 |
06.03.2024 | 24,54 | 24,77 | 24,35 | 24,52 | 1,16% | 8.562.403,00 |
05.03.2024 | 24,17 | 24,59 | 24,10 | 24,24 | -0,08% | 10.885.341,00 |
04.03.2024 | 24,61 | 24,69 | 24,21 | 24,26 | -1,38% | 8.107.665,00 |
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% | 8.804.080,00 |
28.02.2024 | 24,25 | 24,61 | 24,02 | 24,12 | -0,70% | 12.390.206,00 |
27.02.2024 | 24,37 | 24,55 | 24,17 | 24,29 | 0,58% | 9.761.731,00 |
26.02.2024 | 23,68 | 24,26 | 23,59 | 24,15 | 1,56% | 11.488.835,00 |
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% | 17.217.245,00 |
21.02.2024 | 23,29 | 23,86 | 23,25 | 23,65 | 2,07% | 11.117.302,00 |
20.02.2024 | 23,25 | 23,42 | 23,05 | 23,17 | -0,90% | 9.047.690,00 |
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% | 11.252.729,00 |
14.02.2024 | 22,52 | 22,67 | 22,21 | 22,39 | 0,27% | 7.674.400,00 |
13.02.2024 | 22,57 | 22,71 | 22,18 | 22,33 | -1,41% | 9.783.691,00 |
12.02.2024 | 22,52 | 22,99 | 22,48 | 22,65 | 0,89% | 11.860.827,00 |
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% | 13.229.499,00 |
07.02.2024 | 22,54 | 22,75 | 22,38 | 22,69 | 0,71% | 7.429.935,00 |
06.02.2024 | 22,43 | 22,80 | 22,30 | 22,53 | 0,94% | 6.793.994,00 |
05.02.2024 | 22,28 | 22,43 | 22,06 | 22,32 | -0,62% | 7.120.766,00 |
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% | 9.777.090,00 |
31.01.2024 | 23,51 | 23,54 | 22,84 | 22,85 | -2,93% | 9.124.189,00 |
30.01.2024 | 22,92 | 23,58 | 22,92 | 23,54 | 1,51% | 9.524.234,00 |
29.01.2024 | 23,15 | 23,22 | 22,82 | 23,19 | -0,09% | 7.685.046,00 |
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% | 10.705.576,00 |
24.01.2024 | 22,56 | 22,71 | 22,35 | 22,59 | 0,98% | 8.447.552,00 |
23.01.2024 | 22,25 | 22,58 | 22,16 | 22,37 | 0,40% | 6.719.702,00 |
22.01.2024 | 22,19 | 22,47 | 22,04 | 22,28 | 0,04% | 8.775.901,00 |
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% | 10.210.154,00 |
17.01.2024 | 22,29 | 22,56 | 22,19 | 22,32 | -1,50% | 8.235.099,00 |
16.01.2024 | 23,22 | 23,27 | 22,58 | 22,66 | -3,16% | 11.255.494,00 |
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% | 8.221.770,00 |
10.01.2024 | 23,15 | 23,18 | 22,68 | 22,85 | -1,55% | 10.186.673,00 |
09.01.2024 | 23,76 | 23,79 | 23,07 | 23,21 | -2,23% | 7.584.154,00 |
08.01.2024 | 23,77 | 23,91 | 23,38 | 23,74 | -2,67% | 10.593.404,00 |
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% | 9.144.081,00 |
03.01.2024 | 24,40 | 25,03 | 24,20 | 24,93 | 2,09% | 9.889.123,00 |
02.01.2024 | 24,36 | 24,78 | 24,30 | 24,42 | 1,08% | 8.856.265,00 |
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% | 8.004.063,00 |
27.12.2023 | 25,05 | 25,15 | 24,79 | 24,85 | -1,19% | 6.549.073,00 |
26.12.2023 | 24,91 | 25,30 | 24,85 | 25,15 | 2,07% | 7.763.792,00 |
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% | 8.717.882,00 |
20.12.2023 | 24,90 | 25,10 | 24,45 | 24,47 | -1,49% | 10.847.737,00 |
19.12.2023 | 24,50 | 24,89 | 24,39 | 24,84 | 1,10% | 11.309.213,00 |
18.12.2023 | 25,00 | 25,14 | 24,52 | 24,57 | 1,03% | 10.610.080,00 |
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% | 12.983.727,00 |
13.12.2023 | 23,45 | 23,96 | 23,24 | 23,93 | 2,48% | 11.152.451,00 |
12.12.2023 | 23,69 | 23,69 | 23,14 | 23,35 | -2,91% | 12.937.188,00 |
11.12.2023 | 23,82 | 24,27 | 23,81 | 24,05 | -0,17% | 7.519.780,00 |
08.12.2023 | 23,90 | 24,12 | 23,79 | 24,09 | 1,82% | 7.816.371,00 |