Marathon Oil Corp.
[WKN: 852789 | ISIN: US5658491064]
Aktienkurse
27,700$ 6,21%
Echtzeit-Aktienkurs Marathon Oil Corp.
Bid: Ask:

Aktienkurse zur Marathon Oil Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
31.10.2024 26,82 27,98 26,69 27,70 6,21% 13.209.120,00
30.10.2024 26,06 26,18 25,90 26,08 0,77% 4.419.394,00
29.10.2024 26,10 26,26 25,84 25,88 -0,88% 4.239.034,00
28.10.2024 25,72 26,16 25,62 26,11 -1,32% 3.973.149,00
25.10.2024 26,55 26,68 26,36 26,46 0,23% 4.579.662,00
24.10.2024 26,57 26,66 26,15 26,40 -0,19% 2.365.578,00
23.10.2024 26,42 26,61 26,25 26,45 -0,60% 3.847.091,00
22.10.2024 26,70 26,79 26,51 26,61 0,23% 3.694.959,00
21.10.2024 27,00 27,04 26,49 26,55 -0,64% 4.117.288,00
18.10.2024 26,86 26,96 26,50 26,72 -0,74% 4.815.887,00
17.10.2024 26,63 26,93 26,57 26,92 1,28% 5.043.728,00
16.10.2024 26,79 26,86 26,56 26,58 -0,26% 4.842.845,00
15.10.2024 26,80 27,12 26,63 26,65 -3,93% 4.872.715,00
14.10.2024 27,83 27,98 27,60 27,74 -1,14% 3.263.567,00
11.10.2024 28,20 28,34 28,04 28,06 -0,95% 5.067.741,00
10.10.2024 28,31 28,58 28,07 28,33 0,68% 4.864.944,00
09.10.2024 27,82 28,29 27,74 28,14 0,11% 3.699.692,00
08.10.2024 28,69 28,69 27,94 28,11 -3,37% 5.738.405,00
07.10.2024 29,01 29,40 28,99 29,09 0,34% 6.911.698,00
04.10.2024 28,79 29,02 28,41 28,99 1,58% 4.113.453,00
03.10.2024 27,99 28,54 27,81 28,54 2,04% 4.618.305,00
02.10.2024 28,15 28,23 27,52 27,97 1,19% 4.685.701,00
01.10.2024 26,36 27,75 26,29 27,64 3,79% 6.190.754,00
30.09.2024 26,36 26,74 26,27 26,63 0,57% 4.448.357,00
27.09.2024 26,00 26,54 25,97 26,48 2,36% 4.183.495,00
26.09.2024 26,11 26,35 25,81 25,87 -3,25% 7.877.691,00
25.09.2024 27,50 27,56 26,74 26,74 -3,05% 5.257.972,00
24.09.2024 28,21 28,23 27,57 27,58 -0,68% 3.948.431,00
23.09.2024 27,93 28,06 27,24 27,77 -0,57% 6.428.426,00
20.09.2024 27,99 28,18 27,71 27,93 0,14% 15.168.374,00
19.09.2024 27,89 28,12 27,63 27,89 1,68% 6.470.839,00
18.09.2024 27,17 27,79 27,17 27,43 0,26% 6.905.460,00
17.09.2024 26,62 27,41 26,61 27,36 2,63% 5.284.375,00
16.09.2024 26,40 26,72 26,35 26,66 2,03% 6.200.767,00
13.09.2024 26,13 26,34 26,06 26,13 0,58% 4.293.982,00
12.09.2024 25,88 26,14 25,74 25,98 0,35% 5.447.574,00
11.09.2024 26,20 26,25 25,54 25,89 -1,26% 5.555.566,00
10.09.2024 26,65 26,67 26,04 26,22 -1,54% 6.662.891,00
09.09.2024 26,73 26,91 26,62 26,63 -0,34% 5.016.656,00
06.09.2024 27,09 27,36 26,65 26,72 -1,29% 5.634.601,00
05.09.2024 27,57 27,60 27,05 27,07 -1,02% 4.921.246,00
04.09.2024 27,89 28,08 27,32 27,35 -1,30% 6.109.538,00
03.09.2024 28,12 28,20 27,49 27,71 -3,28% 7.213.718,00
30.08.2024 28,48 28,74 28,33 28,65 -0,69% 7.338.712,00
29.08.2024 28,44 29,05 28,26 28,85 2,09% 4.456.755,00
28.08.2024 28,13 28,29 27,91 28,26 -0,25% 4.321.618,00
27.08.2024 28,55 28,67 28,26 28,33 -0,94% 4.987.933,00
26.08.2024 28,57 28,99 28,48 28,60 1,82% 5.855.681,00
23.08.2024 27,89 28,11 27,81 28,09 1,52% 3.959.452,00
22.08.2024 27,68 27,87 27,61 27,67 0,14% 5.110.121,00
21.08.2024 27,92 28,00 27,47 27,63 -0,58% 6.793.412,00
20.08.2024 28,26 28,31 27,53 27,79 -2,08% 6.932.178,00
19.08.2024 28,25 28,57 28,17 28,38 0,78% 3.654.597,00
16.08.2024 27,88 28,23 27,84 28,16 0,00% 3.530.417,00
15.08.2024 27,80 28,20 27,77 28,16 1,84% 4.628.947,00
14.08.2024 27,47 27,81 27,41 27,65 0,84% 5.083.056,00
13.08.2024 27,54 27,57 27,30 27,42 -1,58% 4.940.856,00
12.08.2024 27,45 27,91 27,39 27,86 2,05% 5.996.679,00
09.08.2024 27,23 27,44 26,96 27,30 0,11% 6.615.107,00
08.08.2024 27,19 27,38 26,88 27,27 1,53% 4.903.361,00
07.08.2024 27,02 27,29 26,84 26,86 0,98% 5.936.107,00
06.08.2024 26,33 26,79 26,23 26,60 0,80% 5.134.883,00
05.08.2024 26,00 26,55 25,74 26,39 -0,98% 6.437.105,00
02.08.2024 27,14 27,20 26,22 26,65 -2,77% 7.420.799,00
01.08.2024 28,22 28,33 27,20 27,41 -2,28% 6.429.357,00
31.07.2024 28,09 28,27 27,95 28,05 1,48% 6.678.309,00
30.07.2024 27,41 27,72 27,40 27,64 0,69% 4.354.890,00
29.07.2024 27,96 27,99 27,24 27,45 -1,51% 4.533.190,00
26.07.2024 27,84 28,04 27,63 27,87 -0,07% 4.391.075,00
25.07.2024 27,80 28,22 27,74 27,89 0,11% 5.695.863,00
24.07.2024 28,03 28,24 27,77 27,86 0,07% 4.450.122,00
23.07.2024 28,12 28,17 27,69 27,84 -1,56% 3.700.485,00
22.07.2024 28,69 28,69 28,20 28,28 -1,53% 3.776.914,00
19.07.2024 29,33 29,37 28,71 28,72 -1,85% 3.729.018,00
18.07.2024 29,22 29,74 29,08 29,26 0,52% 5.158.137,00
17.07.2024 28,99 29,49 28,99 29,11 0,48% 6.925.495,00
16.07.2024 28,54 28,99 28,44 28,97 0,80% 4.421.695,00
15.07.2024 28,65 28,99 28,42 28,74 1,02% 4.886.205,00
12.07.2024 28,66 28,74 28,28 28,45 -0,56% 5.675.648,00
11.07.2024 28,20 28,70 28,02 28,61 1,60% 5.840.337,00
10.07.2024 27,81 28,20 27,71 28,16 0,97% 5.045.547,00
09.07.2024 27,79 28,26 27,74 27,89 -1,06% 5.524.640,00
08.07.2024 28,11 28,20 27,88 28,19 0,04% 6.530.654,00
05.07.2024 28,60 28,71 28,07 28,18 -2,05% 9.956.389,00
03.07.2024 28,60 29,00 28,54 28,77 0,66% 4.463.009,00
02.07.2024 28,86 29,04 28,41 28,58 -0,45% 7.719.929,00
01.07.2024 28,85 28,95 28,47 28,71 0,14% 5.417.129,00
28.06.2024 28,81 28,99 28,49 28,67 0,31% 11.415.053,00
27.06.2024 28,70 28,73 28,39 28,58 0,32% 4.911.250,00
26.06.2024 28,86 28,90 28,24 28,49 -1,18% 5.251.986,00
25.06.2024 28,70 28,86 28,46 28,83 0,31% 6.915.805,00
24.06.2024 27,86 28,98 27,86 28,74 3,53% 8.458.623,00
21.06.2024 27,93 28,07 27,65 27,76 -0,25% 17.878.548,00
20.06.2024 27,34 27,96 27,29 27,83 1,87% 6.654.475,00
18.06.2024 27,41 27,77 27,25 27,32 0,00% 6.085.901,00
17.06.2024 27,26 27,51 27,06 27,32 0,07% 7.097.468,00
14.06.2024 27,63 27,73 27,23 27,30 -1,37% 5.667.902,00
13.06.2024 27,91 27,96 27,48 27,68 -1,25% 6.681.420,00
12.06.2024 28,58 28,68 27,84 28,03 -1,20% 5.681.596,00
11.06.2024 28,12 28,38 28,11 28,37 0,32% 5.185.267,00