27,225€
-0,04%
Echtzeit-Aktienkurs Marathon Oil Corp.
Bid:
Ask:
Aktienkurse zur Marathon Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 27,38 | 27,99 | 27,12 | 27,22 | -0,72% | - |
| 20.11.2024 | 27,13 | 27,55 | 27,13 | 27,42 | 1,16% | - |
| 19.11.2024 | 27,36 | 27,49 | 27,02 | 27,10 | -1,00% | 1,00 |
| 18.11.2024 | 26,85 | 27,48 | 26,58 | 27,38 | 0,75% | 1.266,00 |
| 15.11.2024 | 27,03 | 27,58 | 26,91 | 27,17 | -0,79% | 1,00 |
| 14.11.2024 | 27,12 | 27,43 | 26,92 | 27,39 | 1,01% | 238,00 |
| 13.11.2024 | 26,50 | 27,21 | 26,36 | 27,11 | 1,86% | 6.525,00 |
| 12.11.2024 | 26,83 | 27,15 | 26,62 | 26,62 | -0,84% | 6.436,00 |
| 11.11.2024 | 26,58 | 27,19 | 26,31 | 26,84 | 1,02% | 919,00 |
| 08.11.2024 | 26,42 | 26,68 | 26,21 | 26,57 | 0,49% | 134,00 |
| 07.11.2024 | 26,85 | 27,56 | 26,21 | 26,44 | -1,45% | 769,00 |
| 06.11.2024 | 26,50 | 27,10 | 25,78 | 26,83 | 6,23% | 5.079,00 |
| 05.11.2024 | 25,22 | 25,48 | 25,08 | 25,26 | -0,12% | 1,00 |
| 04.11.2024 | 25,41 | 25,70 | 25,20 | 25,29 | 0,45% | 467,00 |
| 01.11.2024 | 25,48 | 25,83 | 24,89 | 25,18 | -1,19% | 26,00 |
| 31.10.2024 | 24,03 | 25,75 | 23,85 | 25,48 | 6,05% | 917,00 |
| 30.10.2024 | 24,05 | 24,23 | 23,90 | 24,03 | 0,48% | 201,00 |
| 29.10.2024 | 24,02 | 24,32 | 23,91 | 23,91 | -1,00% | 416,00 |
| 28.10.2024 | 24,03 | 24,18 | 23,62 | 24,16 | -1,47% | 1.794,00 |
| 25.10.2024 | 24,36 | 24,64 | 24,29 | 24,52 | 0,56% | 200,00 |
| 24.10.2024 | 24,65 | 24,79 | 24,21 | 24,38 | -0,57% | - |
| 23.10.2024 | 24,66 | 24,77 | 24,38 | 24,52 | -0,56% | 82,00 |
| 22.10.2024 | 24,52 | 24,80 | 24,21 | 24,66 | 0,53% | 54,00 |
| 21.10.2024 | 24,61 | 24,93 | 24,50 | 24,53 | -0,22% | - |
| 18.10.2024 | 24,94 | 24,98 | 24,40 | 24,58 | -1,08% | - |
| 17.10.2024 | 24,52 | 24,86 | 23,70 | 24,85 | 1,48% | 1.699,00 |
| 16.10.2024 | 24,45 | 24,65 | 24,33 | 24,49 | 0,04% | 30,00 |
| 15.10.2024 | 24,90 | 25,07 | 24,43 | 24,48 | -3,74% | 2.933,00 |
| 14.10.2024 | 25,46 | 25,78 | 25,20 | 25,43 | -0,94% | 2.606,00 |
| 11.10.2024 | 25,89 | 26,01 | 25,56 | 25,67 | -0,82% | 180,00 |
| 10.10.2024 | 25,78 | 26,18 | 25,54 | 25,88 | 0,55% | 50,00 |
| 09.10.2024 | 25,66 | 25,86 | 25,32 | 25,74 | 0,50% | 269,00 |
| 08.10.2024 | 26,16 | 26,22 | 25,47 | 25,61 | -3,39% | 1.296,00 |
| 07.10.2024 | 26,37 | 26,88 | 26,25 | 26,51 | 0,30% | 693,00 |
| 04.10.2024 | 26,20 | 26,55 | 25,89 | 26,43 | 2,72% | 496,00 |
| 03.10.2024 | 25,38 | 25,86 | 25,20 | 25,73 | 1,67% | - |
| 02.10.2024 | 25,34 | 25,58 | 24,89 | 25,31 | 1,37% | 401,00 |
| 01.10.2024 | 23,92 | 25,12 | 23,67 | 24,96 | 4,34% | 561,00 |
| 30.09.2024 | 23,86 | 24,05 | 23,46 | 23,93 | 0,77% | 575,00 |
| 27.09.2024 | 23,22 | 23,76 | 23,17 | 23,74 | 2,65% | 133,00 |
| 26.09.2024 | 23,53 | 24,06 | 23,09 | 23,13 | -3,89% | 738,00 |
| 25.09.2024 | 24,55 | 24,86 | 24,04 | 24,07 | -2,50% | 100,00 |
| 24.09.2024 | 25,24 | 25,38 | 24,68 | 24,68 | -1,19% | 579,00 |
| 23.09.2024 | 25,11 | 25,30 | 24,49 | 24,98 | -0,11% | 74,00 |
| 20.09.2024 | 24,94 | 25,24 | 24,81 | 25,01 | 0,05% | 220,00 |
| 19.09.2024 | 24,94 | 25,20 | 24,85 | 25,00 | 1,13% | - |
| 18.09.2024 | 24,47 | 24,91 | 24,39 | 24,72 | 0,39% | 50,00 |
| 17.09.2024 | 24,00 | 24,65 | 23,84 | 24,62 | 2,68% | 1,00 |
| 16.09.2024 | 23,51 | 24,01 | 23,29 | 23,98 | 1,63% | 84,00 |
| 13.09.2024 | 23,46 | 23,76 | 23,37 | 23,59 | 0,58% | - |
| 12.09.2024 | 23,73 | 23,88 | 23,33 | 23,46 | -0,19% | 30,00 |
| 11.09.2024 | 23,84 | 24,09 | 23,21 | 23,50 | -1,25% | 439,00 |
| 10.09.2024 | 24,18 | 24,41 | 23,62 | 23,80 | -1,36% | 104,00 |
| 09.09.2024 | 24,15 | 24,48 | 24,05 | 24,13 | 0,15% | 39,00 |
| 06.09.2024 | 24,40 | 24,72 | 24,04 | 24,09 | -1,16% | 52,00 |
| 05.09.2024 | 24,82 | 24,94 | 24,38 | 24,38 | -1,33% | 100,00 |
| 04.09.2024 | 25,03 | 25,40 | 24,66 | 24,70 | -1,49% | 50,00 |
| 03.09.2024 | 26,03 | 26,08 | 24,86 | 25,08 | -3,58% | 10,00 |
| 02.09.2024 | 25,80 | 26,10 | 25,66 | 26,01 | 0,16% | 24,00 |
| 30.08.2024 | 26,10 | 26,33 | 25,60 | 25,96 | -0,49% | 1,00 |
| 29.08.2024 | 25,38 | 26,22 | 25,26 | 26,09 | 2,62% | 22,00 |
| 28.08.2024 | 25,37 | 25,44 | 25,09 | 25,43 | 0,36% | - |
| 27.08.2024 | 25,63 | 25,76 | 25,27 | 25,34 | -1,17% | 50,00 |
| 26.08.2024 | 25,22 | 25,96 | 25,22 | 25,64 | 2,15% | 80,00 |
| 23.08.2024 | 24,90 | 25,20 | 24,89 | 25,10 | 0,70% | 2,00 |
| 22.08.2024 | 24,77 | 25,09 | 24,71 | 24,92 | 0,58% | 100,00 |
| 21.08.2024 | 24,84 | 25,18 | 24,60 | 24,78 | -0,87% | 435,00 |
| 20.08.2024 | 25,46 | 25,84 | 24,80 | 25,00 | -2,29% | 738,00 |
| 19.08.2024 | 25,41 | 25,82 | 25,16 | 25,58 | 0,06% | 40,00 |
| 16.08.2024 | 25,61 | 25,65 | 25,21 | 25,57 | -0,35% | 61,00 |
| 15.08.2024 | 25,12 | 25,69 | 24,95 | 25,66 | 2,06% | 41,00 |
| 14.08.2024 | 25,04 | 25,24 | 24,76 | 25,14 | 0,82% | 200,00 |
| 13.08.2024 | 25,45 | 25,53 | 24,91 | 24,93 | -2,01% | 300,00 |
| 12.08.2024 | 25,06 | 25,53 | 24,86 | 25,45 | 1,71% | 198,00 |
| 09.08.2024 | 24,98 | 25,17 | 24,69 | 25,02 | 0,19% | - |
| 08.08.2024 | 24,87 | 25,08 | 24,00 | 24,97 | 1,52% | 45,00 |
| 07.08.2024 | 24,48 | 24,98 | 24,38 | 24,60 | 0,92% | 1,00 |
| 06.08.2024 | 24,14 | 24,53 | 24,02 | 24,37 | 1,17% | 130,00 |
| 05.08.2024 | 24,13 | 24,30 | 23,39 | 24,09 | -1,56% | 526,00 |
| 02.08.2024 | 25,39 | 25,70 | 24,03 | 24,47 | -3,59% | 651,00 |
| 01.08.2024 | 25,96 | 26,27 | 25,23 | 25,38 | -2,05% | 70,00 |
| 31.07.2024 | 25,78 | 26,07 | 25,75 | 25,91 | 1,32% | - |
| 30.07.2024 | 25,31 | 25,65 | 25,12 | 25,57 | 0,81% | 38,00 |
| 29.07.2024 | 25,85 | 25,90 | 25,18 | 25,37 | -1,12% | 150,00 |
| 26.07.2024 | 25,74 | 25,83 | 25,45 | 25,66 | -0,29% | 100,00 |
| 25.07.2024 | 25,58 | 25,99 | 25,05 | 25,73 | -0,06% | 1.348,00 |
| 24.07.2024 | 25,64 | 26,01 | 25,56 | 25,75 | 0,32% | 186,00 |
| 23.07.2024 | 26,08 | 26,12 | 25,52 | 25,66 | -1,15% | 661,00 |
| 22.07.2024 | 26,45 | 26,71 | 25,90 | 25,96 | -1,75% | 150,00 |
| 19.07.2024 | 26,86 | 27,11 | 26,39 | 26,42 | -1,66% | 1.137,00 |
| 18.07.2024 | 26,73 | 27,25 | 26,59 | 26,87 | 0,75% | 303,00 |
| 17.07.2024 | 26,51 | 26,96 | 26,12 | 26,67 | 0,38% | 139,00 |
| 16.07.2024 | 26,29 | 26,63 | 25,97 | 26,57 | 0,80% | 611,00 |
| 15.07.2024 | 26,15 | 26,59 | 26,04 | 26,36 | 1,20% | 108,00 |
| 12.07.2024 | 26,31 | 26,46 | 25,96 | 26,05 | -1,14% | 23,00 |
| 11.07.2024 | 26,06 | 26,41 | 25,73 | 26,35 | 1,26% | 358,00 |
| 10.07.2024 | 25,66 | 26,04 | 25,52 | 26,02 | 0,76% | - |
| 09.07.2024 | 26,06 | 26,13 | 25,64 | 25,82 | -0,68% | - |
| 08.07.2024 | 25,93 | 26,12 | 25,62 | 26,00 | -0,10% | 1.495,00 |
| 05.07.2024 | 26,60 | 26,72 | 25,90 | 26,03 | -2,56% | 255,00 |