27,290€
0,08%
Echtzeit-Aktienkurs Marathon Oil Corp.
Bid:
Ask:
Aktienkurse zur Marathon Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,27 | 27,49 | 27,27 | 27,29 | 0,08% | - |
| 21.11.2024 | 27,36 | 27,99 | 27,12 | 27,27 | -0,68% | - |
| 20.11.2024 | 27,14 | 27,56 | 27,12 | 27,46 | 1,15% | - |
| 19.11.2024 | 27,52 | 27,53 | 27,02 | 27,14 | -0,87% | - |
| 18.11.2024 | 27,10 | 27,48 | 26,84 | 27,38 | 0,75% | - |
| 15.11.2024 | 27,07 | 27,58 | 26,91 | 27,18 | -0,84% | - |
| 14.11.2024 | 27,01 | 27,43 | 26,92 | 27,41 | 1,43% | - |
| 13.11.2024 | 26,78 | 27,21 | 26,38 | 27,02 | 0,87% | - |
| 12.11.2024 | 26,80 | 27,15 | 26,61 | 26,79 | -0,05% | - |
| 11.11.2024 | 26,64 | 27,01 | 26,54 | 26,80 | 0,61% | 2,00 |
| 08.11.2024 | 26,45 | 26,68 | 26,21 | 26,64 | 0,70% | 20,00 |
| 07.11.2024 | 26,69 | 27,32 | 26,18 | 26,45 | -0,92% | 28,00 |
| 06.11.2024 | 25,77 | 27,11 | 25,72 | 26,70 | 5,99% | 360,00 |
| 05.11.2024 | 25,31 | 25,48 | 25,12 | 25,19 | -0,50% | - |
| 04.11.2024 | 25,13 | 25,55 | 24,96 | 25,32 | 0,73% | - |
| 01.11.2024 | 25,41 | 25,75 | 24,89 | 25,13 | -1,10% | 200,00 |
| 31.10.2024 | 24,08 | 25,75 | 23,86 | 25,41 | 5,54% | 100,00 |
| 30.10.2024 | 24,13 | 24,28 | 23,89 | 24,08 | -0,23% | - |
| 29.10.2024 | 24,21 | 24,31 | 23,91 | 24,13 | -0,34% | - |
| 28.10.2024 | 24,78 | 24,78 | 23,62 | 24,22 | -1,01% | 400,00 |
| 25.10.2024 | 24,35 | 24,64 | 24,30 | 24,46 | 0,44% | - |
| 24.10.2024 | 24,44 | 25,30 | 24,21 | 24,36 | -0,34% | - |
| 23.10.2024 | 24,60 | 24,77 | 24,37 | 24,44 | -0,65% | - |
| 22.10.2024 | 24,62 | 24,80 | 24,40 | 24,60 | -0,08% | - |
| 21.10.2024 | 24,57 | 24,93 | 24,50 | 24,62 | 0,18% | - |
| 18.10.2024 | 24,88 | 24,98 | 24,40 | 24,57 | -1,25% | - |
| 17.10.2024 | 24,51 | 24,90 | 23,85 | 24,88 | 1,51% | - |
| 16.10.2024 | 24,63 | 24,68 | 24,35 | 24,51 | -0,48% | 48,00 |
| 15.10.2024 | 25,25 | 25,25 | 24,43 | 24,63 | -2,46% | - |
| 14.10.2024 | 25,73 | 25,78 | 25,22 | 25,25 | -2,08% | 5,00 |
| 11.10.2024 | 25,90 | 26,08 | 25,57 | 25,79 | -0,20% | - |
| 10.10.2024 | 25,76 | 26,18 | 25,66 | 25,84 | 0,20% | - |
| 09.10.2024 | 25,60 | 25,87 | 25,32 | 25,79 | 0,93% | - |
| 08.10.2024 | 26,63 | 26,63 | 25,47 | 25,55 | -4,06% | - |
| 07.10.2024 | 26,42 | 26,78 | 26,35 | 26,63 | 0,70% | 7,00 |
| 04.10.2024 | 25,90 | 26,55 | 25,89 | 26,45 | 2,12% | 33,00 |
| 03.10.2024 | 25,33 | 25,91 | 25,17 | 25,90 | 2,22% | - |
| 02.10.2024 | 24,97 | 25,57 | 24,92 | 25,33 | 1,58% | - |
| 01.10.2024 | 23,92 | 25,11 | 23,67 | 24,94 | 4,53% | 207,00 |
| 30.09.2024 | 23,71 | 24,05 | 23,46 | 23,86 | 0,54% | - |
| 27.09.2024 | 23,15 | 23,84 | 23,15 | 23,73 | 2,44% | - |
| 26.09.2024 | 24,13 | 24,13 | 23,09 | 23,17 | -4,01% | - |
| 25.09.2024 | 24,67 | 24,86 | 24,04 | 24,13 | -2,25% | - |
| 24.09.2024 | 24,96 | 25,38 | 24,67 | 24,69 | -1,09% | - |
| 23.09.2024 | 25,00 | 25,27 | 24,49 | 24,96 | -0,16% | - |
| 20.09.2024 | 24,99 | 25,24 | 24,84 | 25,00 | 0,04% | - |
| 19.09.2024 | 25,02 | 25,20 | 24,84 | 24,99 | 1,23% | - |
| 18.09.2024 | 24,66 | 24,91 | 24,36 | 24,69 | 0,21% | - |
| 17.09.2024 | 23,94 | 24,65 | 23,67 | 24,64 | 2,89% | - |
| 16.09.2024 | 23,62 | 24,01 | 23,44 | 23,94 | 1,37% | - |
| 13.09.2024 | 23,43 | 23,76 | 23,37 | 23,62 | 0,65% | - |
| 12.09.2024 | 23,53 | 23,88 | 23,33 | 23,47 | -0,23% | - |
| 11.09.2024 | 23,91 | 24,09 | 23,21 | 23,52 | -1,63% | - |
| 10.09.2024 | 24,20 | 24,28 | 23,62 | 23,91 | -1,17% | - |
| 09.09.2024 | 24,09 | 24,48 | 24,09 | 24,20 | 0,19% | - |
| 06.09.2024 | 24,39 | 24,72 | 24,04 | 24,15 | -0,96% | - |
| 05.09.2024 | 24,81 | 25,01 | 24,37 | 24,39 | -1,72% | - |
| 04.09.2024 | 25,14 | 25,40 | 24,66 | 24,81 | -1,30% | - |
| 03.09.2024 | 25,79 | 26,08 | 24,86 | 25,14 | -2,52% | - |
| 02.09.2024 | 25,91 | 26,09 | 25,77 | 25,79 | -0,24% | - |
| 30.08.2024 | 26,11 | 26,16 | 25,60 | 25,85 | -0,99% | - |
| 29.08.2024 | 25,25 | 26,22 | 25,23 | 26,11 | 3,38% | - |
| 28.08.2024 | 25,39 | 25,59 | 25,09 | 25,26 | -0,53% | - |
| 27.08.2024 | 25,66 | 25,71 | 25,27 | 25,39 | -1,04% | - |
| 26.08.2024 | 25,10 | 25,96 | 25,10 | 25,66 | 2,25% | - |
| 23.08.2024 | 24,95 | 25,20 | 24,87 | 25,10 | 0,57% | - |
| 22.08.2024 | 24,78 | 25,09 | 24,72 | 24,95 | 0,68% | - |
| 21.08.2024 | 24,88 | 25,18 | 24,60 | 24,79 | -0,38% | - |
| 20.08.2024 | 25,62 | 25,84 | 24,79 | 24,88 | -2,90% | - |
| 19.08.2024 | 25,56 | 25,82 | 25,26 | 25,62 | 0,21% | - |
| 16.08.2024 | 25,71 | 25,71 | 25,21 | 25,57 | -0,54% | - |
| 15.08.2024 | 25,00 | 25,73 | 25,00 | 25,71 | 2,86% | - |
| 14.08.2024 | 24,99 | 25,24 | 24,76 | 25,00 | 0,02% | - |
| 13.08.2024 | 25,46 | 25,53 | 24,90 | 24,99 | -2,12% | - |
| 12.08.2024 | 25,08 | 25,56 | 24,86 | 25,53 | 1,80% | - |
| 09.08.2024 | 25,05 | 25,17 | 24,69 | 25,08 | 0,10% | - |
| 08.08.2024 | 24,59 | 25,09 | 24,20 | 25,05 | 1,72% | - |
| 07.08.2024 | 24,19 | 24,98 | 24,19 | 24,63 | 0,86% | 4,00 |
| 06.08.2024 | 24,15 | 24,53 | 24,02 | 24,42 | 1,15% | - |
| 05.08.2024 | 24,42 | 24,56 | 23,39 | 24,14 | -1,14% | 22,00 |
| 02.08.2024 | 25,38 | 25,46 | 24,03 | 24,42 | -3,77% | - |
| 01.08.2024 | 25,97 | 26,26 | 25,23 | 25,38 | -2,28% | - |
| 31.07.2024 | 25,56 | 26,08 | 25,49 | 25,97 | 1,52% | - |
| 30.07.2024 | 25,34 | 25,65 | 25,23 | 25,58 | 0,85% | - |
| 29.07.2024 | 25,69 | 25,90 | 25,18 | 25,37 | -1,27% | - |
| 26.07.2024 | 25,58 | 25,83 | 25,46 | 25,69 | -0,07% | - |
| 25.07.2024 | 25,79 | 25,99 | 25,23 | 25,71 | -0,30% | - |
| 24.07.2024 | 25,73 | 26,01 | 25,56 | 25,79 | 0,24% | - |
| 23.07.2024 | 26,00 | 26,12 | 25,52 | 25,73 | -1,07% | - |
| 22.07.2024 | 26,39 | 26,50 | 25,90 | 26,00 | -1,54% | - |
| 19.07.2024 | 26,87 | 27,11 | 26,39 | 26,41 | -1,70% | - |
| 18.07.2024 | 26,78 | 27,25 | 26,59 | 26,87 | 0,79% | - |
| 17.07.2024 | 26,55 | 26,96 | 26,12 | 26,66 | 0,40% | - |
| 16.07.2024 | 26,48 | 26,63 | 26,14 | 26,55 | 0,26% | - |
| 15.07.2024 | 26,03 | 26,59 | 26,03 | 26,48 | 1,62% | - |
| 12.07.2024 | 26,35 | 26,44 | 25,96 | 26,06 | -1,11% | - |
| 11.07.2024 | 26,03 | 26,41 | 25,76 | 26,35 | 1,12% | - |
| 10.07.2024 | 25,78 | 26,07 | 25,53 | 26,06 | 1,10% | - |
| 09.07.2024 | 26,02 | 26,13 | 25,64 | 25,78 | -0,93% | - |
| 08.07.2024 | 25,98 | 26,12 | 25,71 | 26,02 | 0,15% | 40,00 |