25,958€
1,06%
Echtzeit-Aktienkurs Marathon Oil Corp
Bid:
Ask:
Aktienkurse zur Marathon Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,84 | 25,84 | 25,84 | 25,84 | 0,90% | 50,00 |
| 25.04.2024 | 25,61 | 25,61 | 25,61 | 25,61 | -0,37% | 224,00 |
| 24.04.2024 | 25,87 | 25,87 | 25,69 | 25,71 | -0,04% | 202,00 |
| 23.04.2024 | 26,16 | 26,16 | 25,72 | 25,72 | -1,61% | 109,00 |
| 22.04.2024 | 26,00 | 26,14 | 25,50 | 26,14 | 0,99% | 965,00 |
| 19.04.2024 | 26,38 | 26,80 | 25,83 | 25,88 | -0,31% | 2.413,00 |
| 18.04.2024 | 25,67 | 25,96 | 25,56 | 25,96 | -0,76% | 594,00 |
| 17.04.2024 | 26,70 | 26,70 | 26,00 | 26,16 | -1,80% | 765,00 |
| 16.04.2024 | 27,42 | 27,42 | 26,62 | 26,64 | -1,52% | 356,00 |
| 15.04.2024 | 27,73 | 27,88 | 27,05 | 27,05 | -1,33% | 2.106,00 |
| 12.04.2024 | 27,78 | 28,19 | 27,22 | 27,42 | 0,35% | 321,00 |
| 11.04.2024 | 27,93 | 27,93 | 27,32 | 27,32 | -1,19% | 650,00 |
| 10.04.2024 | 27,01 | 27,65 | 27,01 | 27,65 | 3,19% | 617,00 |
| 09.04.2024 | 27,25 | 27,25 | 26,80 | 26,80 | -1,78% | 208,00 |
| 08.04.2024 | 27,04 | 27,44 | 27,02 | 27,28 | -0,46% | 804,00 |
| 05.04.2024 | 27,07 | 27,51 | 27,07 | 27,41 | 0,64% | 355,00 |
| 04.04.2024 | 26,86 | 27,34 | 26,86 | 27,23 | 0,48% | 622,00 |
| 03.04.2024 | 26,96 | 27,21 | 26,96 | 27,10 | 1,88% | 1.150,00 |
| 02.04.2024 | 26,94 | 27,06 | 26,50 | 26,60 | 1,53% | 545,00 |
| 28.03.2024 | 25,45 | 26,25 | 25,45 | 26,20 | 2,75% | 1.872,00 |
| 27.03.2024 | 25,30 | 25,60 | 25,30 | 25,50 | 1,19% | 775,00 |
| 26.03.2024 | 25,55 | 25,60 | 25,20 | 25,20 | -0,98% | 162,00 |
| 25.03.2024 | 25,00 | 25,50 | 25,00 | 25,45 | 2,21% | 555,00 |
| 22.03.2024 | 25,20 | 25,20 | 24,90 | 24,90 | -0,40% | 1.650,00 |
| 21.03.2024 | 25,05 | 25,05 | 25,00 | 25,00 | 0,00% | 103,00 |
| 20.03.2024 | 24,70 | 25,00 | 24,70 | 25,00 | 0,60% | 310,00 |
| 19.03.2024 | 24,45 | 24,95 | 24,45 | 24,85 | 1,64% | 1.460,00 |
| 18.03.2024 | 24,40 | 24,45 | 24,35 | 24,45 | 0,62% | 260,00 |
| 15.03.2024 | 24,35 | 24,40 | 24,10 | 24,30 | 1,04% | 193,00 |
| 14.03.2024 | 24,05 | 24,10 | 23,90 | 24,05 | 1,69% | 806,00 |
| 13.03.2024 | 23,10 | 23,70 | 23,05 | 23,65 | 3,05% | 1.817,00 |
| 12.03.2024 | 22,80 | 23,05 | 22,80 | 22,95 | 0,22% | 684,00 |
| 11.03.2024 | 22,40 | 22,90 | 22,40 | 22,90 | 1,78% | 290,00 |
| 08.03.2024 | 22,45 | 22,60 | 22,45 | 22,50 | -0,44% | 239,00 |
| 07.03.2024 | 22,30 | 22,60 | 22,30 | 22,60 | 0,22% | 147,00 |
| 06.03.2024 | 22,65 | 22,65 | 22,55 | 22,55 | 0,67% | 520,00 |
| 05.03.2024 | 22,45 | 22,45 | 22,20 | 22,40 | -0,22% | 342,00 |
| 04.03.2024 | 22,80 | 22,80 | 22,45 | 22,45 | -1,10% | 2.972,00 |
| 01.03.2024 | 22,60 | 22,70 | 22,35 | 22,70 | 1,57% | 2.407,00 |
| 29.02.2024 | 22,05 | 22,35 | 22,05 | 22,35 | 0,00% | 467,00 |
| 28.02.2024 | 22,50 | 22,50 | 22,35 | 22,35 | -0,67% | 392,00 |
| 27.02.2024 | 22,50 | 22,55 | 22,05 | 22,50 | 0,67% | 1.180,00 |
| 26.02.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 1,36% | 160,00 |
| 23.02.2024 | 22,20 | 22,20 | 22,05 | 22,05 | -1,56% | 211,00 |
| 22.02.2024 | 21,85 | 22,40 | 21,85 | 22,40 | 2,05% | 2.300,00 |
| 21.02.2024 | 21,85 | 22,00 | 21,80 | 21,95 | 2,33% | 520,00 |
| 20.02.2024 | 21,55 | 21,60 | 21,35 | 21,45 | -0,92% | 862,00 |
| 19.02.2024 | 21,65 | 21,65 | 21,65 | 21,65 | 0,00% | 13,00 |
| 16.02.2024 | 21,45 | 21,65 | 21,45 | 21,65 | 0,00% | 410,00 |
| 15.02.2024 | 20,90 | 21,65 | 20,90 | 21,65 | 4,09% | 597,00 |
| 14.02.2024 | 21,10 | 21,10 | 20,80 | 20,80 | 0,48% | 1.185,00 |
| 13.02.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -1,43% | 50,00 |
| 12.02.2024 | 21,00 | 21,25 | 21,00 | 21,00 | 0,48% | 4.051,00 |
| 09.02.2024 | 21,05 | 21,05 | 20,90 | 20,90 | -0,24% | 851,00 |
| 08.02.2024 | 20,70 | 20,95 | 20,70 | 20,95 | -0,48% | 1.600,00 |
| 07.02.2024 | 20,95 | 21,10 | 20,95 | 21,05 | 0,48% | 205,00 |
| 06.02.2024 | 20,85 | 20,95 | 20,75 | 20,95 | 0,24% | 600,00 |
| 05.02.2024 | 20,65 | 20,90 | 20,60 | 20,90 | 0,24% | 538,00 |
| 02.02.2024 | 20,85 | 20,85 | 20,85 | 20,85 | 0,24% | 13,00 |
| 01.02.2024 | 21,35 | 21,55 | 20,80 | 20,80 | -3,03% | 1.961,00 |
| 31.01.2024 | 21,80 | 21,80 | 21,45 | 21,45 | -1,15% | 144,00 |
| 30.01.2024 | 21,15 | 21,75 | 21,15 | 21,70 | 2,60% | 822,00 |
| 29.01.2024 | 21,60 | 21,60 | 21,15 | 21,15 | -0,47% | 388,00 |
| 26.01.2024 | 21,35 | 21,35 | 21,05 | 21,25 | 0,95% | 551,00 |
| 25.01.2024 | 20,70 | 21,25 | 20,70 | 21,05 | 1,69% | 962,00 |
| 24.01.2024 | 20,40 | 21,00 | 20,40 | 20,70 | 2,48% | 2.843,00 |
| 23.01.2024 | 20,70 | 20,70 | 20,20 | 20,20 | -1,70% | 610,00 |
| 22.01.2024 | 20,60 | 20,60 | 20,55 | 20,55 | 1,23% | 525,00 |
| 19.01.2024 | 20,60 | 20,60 | 20,30 | 20,30 | 0,50% | 763,00 |
| 18.01.2024 | 20,35 | 20,35 | 20,20 | 20,20 | -1,46% | 2.179,00 |
| 17.01.2024 | 20,55 | 20,60 | 20,50 | 20,50 | -1,91% | 605,00 |
| 16.01.2024 | 21,10 | 21,10 | 20,90 | 20,90 | -0,48% | 750,00 |
| 15.01.2024 | 21,50 | 21,50 | 21,00 | 21,00 | -1,18% | 463,00 |
| 12.01.2024 | 21,25 | 21,35 | 21,20 | 21,25 | 2,16% | 4.074,00 |
| 11.01.2024 | 21,10 | 21,10 | 20,70 | 20,80 | 0,24% | 470,00 |
| 10.01.2024 | 21,10 | 21,10 | 20,75 | 20,75 | -3,04% | 1.484,00 |
| 09.01.2024 | 21,65 | 21,90 | 21,25 | 21,40 | -0,93% | 5.068,00 |
| 08.01.2024 | 22,10 | 22,10 | 21,40 | 21,60 | -2,48% | 2.878,00 |
| 05.01.2024 | 22,05 | 22,55 | 22,05 | 22,15 | 0,23% | 1.642,00 |
| 04.01.2024 | 22,65 | 22,65 | 22,10 | 22,10 | -3,28% | 728,00 |
| 03.01.2024 | 22,50 | 22,85 | 22,50 | 22,85 | 1,11% | 480,00 |
| 02.01.2024 | 22,10 | 22,60 | 22,00 | 22,60 | 2,49% | 956,00 |
| 29.12.2023 | 22,05 | 22,05 | 22,05 | 22,05 | -0,45% | 5,00 |
| 28.12.2023 | 22,05 | 22,45 | 22,05 | 22,15 | -2,21% | 2.797,00 |
| 27.12.2023 | 22,65 | 22,80 | 22,45 | 22,65 | 0,00% | 2.181,00 |
| 22.12.2023 | 22,60 | 22,65 | 22,20 | 22,65 | 1,34% | 1.927,00 |
| 21.12.2023 | 22,30 | 22,50 | 22,30 | 22,35 | -0,45% | 1.414,00 |
| 20.12.2023 | 22,70 | 22,90 | 22,45 | 22,45 | -0,66% | 2.018,00 |
| 19.12.2023 | 22,15 | 22,60 | 22,15 | 22,60 | 0,00% | 1.252,00 |
| 18.12.2023 | 22,20 | 22,65 | 22,20 | 22,60 | 0,22% | 855,00 |
| 15.12.2023 | 22,55 | 22,55 | 22,55 | 22,55 | 0,67% | 2,00 |
| 14.12.2023 | 21,85 | 22,40 | 21,85 | 22,40 | 1,82% | 156,00 |
| 13.12.2023 | 21,60 | 22,00 | 21,60 | 22,00 | 2,56% | 2.853,00 |
| 12.12.2023 | 22,05 | 22,25 | 21,45 | 21,45 | -4,24% | 1.774,00 |
| 11.12.2023 | 22,30 | 22,40 | 21,50 | 22,40 | 0,67% | 2.291,00 |
| 08.12.2023 | 22,00 | 22,30 | 22,00 | 22,25 | 2,30% | 397,00 |
| 07.12.2023 | 21,80 | 22,15 | 21,75 | 21,75 | -0,68% | 1.301,00 |
| 06.12.2023 | 22,60 | 22,60 | 21,90 | 21,90 | -3,10% | 913,00 |
| 05.12.2023 | 23,05 | 23,05 | 22,60 | 22,60 | -2,16% | 801,00 |
| 04.12.2023 | 23,20 | 23,20 | 23,10 | 23,10 | -2,94% | 867,00 |