24,293€
0,24%
Echtzeit-Aktienkurs Marathon Oil Corp.
Bid:
Ask:
Aktienkurse zur Marathon Oil Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 24,29 | 24,34 | 24,15 | 24,29 | 0,24% | - |
15.05.2024 | 24,59 | 24,68 | 23,91 | 24,24 | -1,44% | - |
14.05.2024 | 24,61 | 24,65 | 24,31 | 24,59 | -0,14% | - |
13.05.2024 | 24,67 | 24,89 | 24,46 | 24,63 | -0,21% | - |
10.05.2024 | 25,24 | 25,44 | 24,60 | 24,68 | -2,18% | - |
09.05.2024 | 25,08 | 25,33 | 24,95 | 25,23 | 0,56% | - |
08.05.2024 | 25,11 | 25,39 | 24,92 | 25,09 | -0,56% | 15,00 |
07.05.2024 | 24,79 | 25,31 | 24,69 | 25,23 | 1,77% | - |
06.05.2024 | 24,46 | 25,09 | 24,46 | 24,79 | 1,16% | - |
03.05.2024 | 24,33 | 24,58 | 24,15 | 24,51 | 0,53% | 10,00 |
02.05.2024 | 25,18 | 25,26 | 24,02 | 24,38 | -3,27% | - |
30.04.2024 | 26,05 | 26,19 | 25,10 | 25,20 | -3,18% | - |
29.04.2024 | 25,96 | 26,07 | 25,75 | 26,03 | 0,26% | - |
26.04.2024 | 25,69 | 26,32 | 25,63 | 25,96 | 0,73% | - |
25.04.2024 | 25,75 | 25,95 | 25,46 | 25,77 | 0,32% | - |
24.04.2024 | 26,01 | 26,27 | 25,62 | 25,69 | -1,28% | - |
23.04.2024 | 25,91 | 26,13 | 25,58 | 26,02 | 0,29% | - |
22.04.2024 | 25,79 | 26,17 | 25,37 | 25,95 | 0,57% | 10,00 |
19.04.2024 | 25,74 | 26,80 | 25,51 | 25,80 | 0,28% | 200,00 |
18.04.2024 | 25,93 | 26,13 | 25,66 | 25,73 | -0,72% | - |
17.04.2024 | 26,70 | 26,84 | 25,92 | 25,92 | -2,83% | - |
16.04.2024 | 27,03 | 27,27 | 26,42 | 26,67 | -1,42% | - |
15.04.2024 | 27,23 | 27,65 | 26,96 | 27,06 | -0,98% | 102,00 |
12.04.2024 | 27,47 | 28,25 | 27,27 | 27,32 | -0,56% | - |
11.04.2024 | 27,61 | 27,78 | 27,13 | 27,48 | -0,50% | - |
10.04.2024 | 27,00 | 27,66 | 26,91 | 27,61 | 2,32% | - |
09.04.2024 | 27,15 | 27,35 | 26,82 | 26,99 | -0,59% | 100,00 |
08.04.2024 | 27,37 | 27,47 | 27,08 | 27,15 | -0,74% | - |
05.04.2024 | 27,21 | 27,47 | 27,10 | 27,35 | 0,46% | - |
04.04.2024 | 27,24 | 27,34 | 27,05 | 27,23 | -0,10% | - |
03.04.2024 | 26,78 | 27,25 | 26,61 | 27,25 | 1,80% | 200,00 |
02.04.2024 | 26,24 | 26,89 | 26,24 | 26,77 | 1,98% | 7,00 |
28.03.2024 | 25,60 | 26,33 | 25,60 | 26,25 | 2,44% | 100,00 |
27.03.2024 | 25,25 | 25,63 | 24,98 | 25,63 | 1,08% | 55,00 |
26.03.2024 | 25,43 | 25,63 | 25,05 | 25,35 | -0,29% | 100,00 |
25.03.2024 | 24,95 | 25,63 | 24,88 | 25,43 | 2,01% | 100,00 |
22.03.2024 | 25,10 | 25,23 | 24,93 | 24,93 | -0,50% | 3,00 |
21.03.2024 | 24,80 | 25,18 | 24,78 | 25,05 | 0,91% | - |
20.03.2024 | 24,85 | 25,03 | 24,63 | 24,83 | -0,10% | 100,00 |
19.03.2024 | 24,40 | 24,93 | 24,35 | 24,85 | 2,05% | - |
18.03.2024 | 24,30 | 24,58 | 24,08 | 24,35 | 0,10% | - |
15.03.2024 | 24,15 | 24,53 | 24,08 | 24,33 | 0,83% | - |
14.03.2024 | 23,70 | 24,18 | 23,70 | 24,13 | 1,90% | 114,00 |
13.03.2024 | 23,03 | 23,73 | 22,88 | 23,68 | 2,82% | 40,00 |
12.03.2024 | 22,83 | 23,08 | 22,73 | 23,03 | 0,66% | 355,00 |
11.03.2024 | 22,58 | 22,93 | 22,38 | 22,88 | 1,33% | - |
08.03.2024 | 22,48 | 22,73 | 22,28 | 22,58 | 0,44% | 50,00 |
07.03.2024 | 22,53 | 22,73 | 22,40 | 22,48 | -0,22% | 50,00 |
06.03.2024 | 22,28 | 22,73 | 22,25 | 22,53 | 0,90% | - |
05.03.2024 | 22,33 | 22,68 | 22,23 | 22,33 | 0,00% | 24,00 |
04.03.2024 | 22,65 | 22,85 | 22,33 | 22,33 | -1,87% | - |
01.03.2024 | 22,40 | 22,83 | 22,40 | 22,75 | 1,68% | - |
29.02.2024 | 22,25 | 22,53 | 22,15 | 22,38 | 0,56% | - |
28.02.2024 | 22,38 | 22,73 | 22,18 | 22,25 | -0,34% | - |
27.02.2024 | 22,25 | 22,63 | 22,15 | 22,33 | 0,34% | 100,00 |
26.02.2024 | 21,93 | 22,38 | 21,73 | 22,25 | 1,25% | 44,00 |
23.02.2024 | 22,18 | 22,18 | 21,68 | 21,98 | -0,68% | - |
22.02.2024 | 21,93 | 22,48 | 21,40 | 22,13 | 0,80% | - |
21.02.2024 | 21,45 | 22,05 | 21,28 | 21,95 | 2,45% | 60,00 |
20.02.2024 | 21,68 | 21,88 | 21,28 | 21,43 | -1,15% | - |
19.02.2024 | 21,70 | 21,80 | 21,58 | 21,68 | -0,12% | - |
16.02.2024 | 21,60 | 21,83 | 21,38 | 21,70 | 0,70% | - |
15.02.2024 | 20,90 | 21,68 | 20,68 | 21,55 | 3,23% | - |
14.02.2024 | 20,80 | 21,18 | 20,73 | 20,88 | 0,48% | - |
13.02.2024 | 21,05 | 21,23 | 20,73 | 20,78 | -1,19% | - |
12.02.2024 | 20,88 | 21,33 | 20,73 | 21,03 | 1,08% | 170,00 |
09.02.2024 | 21,08 | 21,23 | 20,73 | 20,80 | -0,95% | 80,00 |
08.02.2024 | 21,05 | 21,28 | 20,78 | 21,00 | -0,12% | - |
07.02.2024 | 20,98 | 21,13 | 20,75 | 21,03 | 0,48% | - |
06.02.2024 | 20,70 | 21,23 | 20,70 | 20,93 | 0,84% | - |
05.02.2024 | 20,80 | 20,95 | 20,58 | 20,75 | -0,24% | - |
02.02.2024 | 20,85 | 21,13 | 20,68 | 20,80 | -0,36% | - |
01.02.2024 | 21,13 | 21,43 | 20,68 | 20,88 | -1,18% | - |
31.01.2024 | 21,78 | 21,78 | 21,10 | 21,13 | -2,31% | 100,00 |
30.01.2024 | 21,40 | 21,73 | 21,08 | 21,63 | 1,17% | - |
29.01.2024 | 21,35 | 21,55 | 21,13 | 21,38 | 0,23% | 260,00 |
26.01.2024 | 21,35 | 21,43 | 20,93 | 21,33 | -0,12% | - |
25.01.2024 | 20,75 | 21,35 | 20,68 | 21,35 | 2,89% | - |
24.01.2024 | 20,60 | 21,03 | 20,53 | 20,75 | 0,73% | - |
23.01.2024 | 20,50 | 20,83 | 20,28 | 20,60 | 0,49% | - |
22.01.2024 | 20,40 | 20,63 | 20,16 | 20,50 | 0,74% | 300,00 |
19.01.2024 | 20,35 | 20,48 | 20,13 | 20,35 | -0,12% | 2,00 |
18.01.2024 | 20,50 | 20,73 | 20,08 | 20,38 | -0,73% | 2,00 |
17.01.2024 | 20,85 | 21,00 | 20,43 | 20,53 | -1,68% | - |
16.01.2024 | 21,10 | 21,53 | 20,78 | 20,88 | -1,07% | 5,00 |
15.01.2024 | 21,35 | 21,40 | 21,00 | 21,10 | -1,17% | - |
12.01.2024 | 20,90 | 21,55 | 20,90 | 21,35 | 2,03% | - |
11.01.2024 | 20,85 | 21,18 | 20,78 | 20,93 | 0,36% | 351,00 |
10.01.2024 | 21,25 | 21,43 | 20,68 | 20,85 | -1,77% | - |
09.01.2024 | 21,63 | 21,95 | 21,13 | 21,23 | -1,96% | 2,00 |
08.01.2024 | 22,28 | 22,28 | 21,33 | 21,65 | -2,81% | 100,00 |
05.01.2024 | 22,13 | 22,40 | 22,03 | 22,28 | 0,68% | - |
04.01.2024 | 22,88 | 23,00 | 22,08 | 22,13 | -3,17% | - |
03.01.2024 | 22,33 | 22,93 | 22,10 | 22,85 | 2,35% | - |
02.01.2024 | 22,05 | 22,63 | 21,80 | 22,33 | 1,25% | 211,00 |
29.12.2023 | 22,05 | 22,23 | 22,03 | 22,05 | 0,00% | - |
28.12.2023 | 22,38 | 22,45 | 22,03 | 22,05 | -1,45% | - |
27.12.2023 | 22,43 | 22,83 | 22,33 | 22,38 | -0,22% | 5,00 |
22.12.2023 | 22,48 | 22,68 | 22,20 | 22,43 | -0,11% | - |
21.12.2023 | 22,38 | 22,55 | 22,20 | 22,45 | 0,56% | - |