24,550€
-0,22%
Echtzeit-Aktienkurs Marathon Oil Corp
Bid:
Ask:
Aktienkurse zur Marathon Oil Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 24,53 | 24,66 | 24,28 | 24,54 | -0,26% | 21,00 |
13.05.2024 | 24,61 | 24,90 | 24,39 | 24,61 | -0,36% | 349,00 |
10.05.2024 | 25,42 | 25,44 | 24,66 | 24,70 | -1,98% | 249,00 |
09.05.2024 | 25,15 | 25,30 | 24,93 | 25,20 | 0,32% | 201,00 |
08.05.2024 | 25,06 | 25,39 | 24,83 | 25,12 | -0,26% | 329,00 |
07.05.2024 | 24,87 | 25,31 | 24,68 | 25,18 | 1,49% | 48,00 |
06.05.2024 | 24,57 | 25,09 | 24,35 | 24,81 | 1,57% | 50,00 |
03.05.2024 | 24,35 | 24,57 | 24,04 | 24,43 | 0,31% | 340,00 |
02.05.2024 | 24,11 | 25,27 | 23,90 | 24,35 | -3,29% | 446,00 |
30.04.2024 | 26,04 | 26,19 | 25,10 | 25,18 | -3,23% | 689,00 |
29.04.2024 | 25,79 | 26,04 | 25,53 | 26,02 | 0,23% | 2,00 |
26.04.2024 | 25,90 | 26,35 | 25,63 | 25,96 | 0,52% | 50,00 |
25.04.2024 | 25,72 | 25,95 | 25,43 | 25,83 | 0,43% | 224,00 |
24.04.2024 | 26,03 | 26,16 | 25,62 | 25,72 | -1,12% | 202,00 |
23.04.2024 | 25,96 | 26,16 | 25,57 | 26,01 | 0,36% | 109,00 |
22.04.2024 | 26,00 | 26,17 | 25,36 | 25,92 | 0,47% | 965,00 |
19.04.2024 | 26,11 | 26,80 | 25,53 | 25,80 | 0,22% | 2.413,00 |
18.04.2024 | 25,93 | 26,13 | 25,56 | 25,74 | -0,79% | 494,00 |
17.04.2024 | 26,62 | 26,84 | 25,94 | 25,94 | -2,74% | 765,00 |
16.04.2024 | 27,17 | 27,42 | 26,42 | 26,67 | -1,60% | 356,00 |
15.04.2024 | 27,62 | 27,88 | 27,00 | 27,11 | -0,91% | 2.106,00 |
12.04.2024 | 27,55 | 28,26 | 27,22 | 27,36 | -0,45% | 321,00 |
11.04.2024 | 27,60 | 27,93 | 27,13 | 27,48 | -0,56% | 650,00 |
10.04.2024 | 26,94 | 27,65 | 26,91 | 27,64 | 2,45% | 617,00 |
09.04.2024 | 27,15 | 27,35 | 26,80 | 26,98 | -0,74% | 208,00 |
08.04.2024 | 27,09 | 27,48 | 27,02 | 27,18 | -0,62% | 804,00 |
05.04.2024 | 27,37 | 27,51 | 27,07 | 27,35 | 0,83% | 355,00 |
04.04.2024 | 27,24 | 27,34 | 26,86 | 27,12 | -0,29% | 622,00 |
03.04.2024 | 26,77 | 27,24 | 26,60 | 27,20 | 1,83% | 1.150,00 |
02.04.2024 | 26,94 | 27,06 | 26,44 | 26,71 | 1,57% | 545,00 |
28.03.2024 | 25,70 | 26,33 | 25,45 | 26,30 | 2,73% | 1.872,00 |
27.03.2024 | 25,03 | 25,63 | 24,98 | 25,60 | 1,19% | 775,00 |
26.03.2024 | 25,35 | 25,63 | 25,13 | 25,30 | -0,49% | 160,00 |
25.03.2024 | 25,00 | 25,63 | 24,90 | 25,43 | 1,40% | 555,00 |
22.03.2024 | 25,20 | 25,23 | 24,90 | 25,08 | 0,00% | 1.650,00 |
21.03.2024 | 24,83 | 25,18 | 24,78 | 25,08 | 1,01% | 103,00 |
20.03.2024 | 24,83 | 25,03 | 24,63 | 24,83 | -0,10% | 310,00 |
19.03.2024 | 24,43 | 24,95 | 24,38 | 24,85 | 1,64% | 1.460,00 |
18.03.2024 | 24,08 | 24,58 | 24,08 | 24,45 | 0,62% | 260,00 |
15.03.2024 | 24,13 | 24,53 | 24,08 | 24,30 | 0,73% | 193,00 |
14.03.2024 | 23,70 | 24,13 | 23,70 | 24,13 | 2,12% | 806,00 |
13.03.2024 | 22,98 | 23,73 | 22,88 | 23,63 | 2,94% | 1.817,00 |
12.03.2024 | 22,83 | 23,08 | 22,73 | 22,95 | 0,44% | 684,00 |
11.03.2024 | 22,55 | 22,93 | 22,38 | 22,85 | 0,77% | 290,00 |
08.03.2024 | 22,65 | 22,73 | 22,28 | 22,68 | 0,89% | 239,00 |
07.03.2024 | 22,50 | 22,73 | 22,30 | 22,48 | -0,22% | 147,00 |
06.03.2024 | 22,35 | 22,73 | 22,35 | 22,53 | 0,90% | 520,00 |
05.03.2024 | 22,25 | 22,68 | 22,20 | 22,33 | 0,00% | 342,00 |
04.03.2024 | 22,70 | 22,85 | 22,33 | 22,33 | -1,54% | 2.972,00 |
01.03.2024 | 22,45 | 22,83 | 22,35 | 22,68 | 0,89% | 2.407,00 |
29.02.2024 | 22,25 | 22,53 | 22,05 | 22,48 | 1,12% | 467,00 |
28.02.2024 | 22,30 | 22,73 | 22,18 | 22,23 | -0,67% | 392,00 |
27.02.2024 | 22,30 | 22,63 | 22,05 | 22,38 | 0,67% | 1.180,00 |
26.02.2024 | 21,90 | 22,38 | 21,73 | 22,23 | 1,14% | 160,00 |
23.02.2024 | 22,05 | 22,20 | 21,68 | 21,98 | -0,68% | 211,00 |
22.02.2024 | 21,98 | 22,48 | 21,40 | 22,13 | 0,91% | 2.300,00 |
21.02.2024 | 21,43 | 22,08 | 21,28 | 21,93 | 2,33% | 520,00 |
20.02.2024 | 21,65 | 21,88 | 21,28 | 21,43 | -1,49% | 862,00 |
19.02.2024 | 21,60 | 21,80 | 21,58 | 21,75 | 0,35% | 13,00 |
16.02.2024 | 21,60 | 21,83 | 21,33 | 21,68 | 0,46% | 392,00 |
15.02.2024 | 20,83 | 21,68 | 20,68 | 21,58 | 3,11% | 597,00 |
14.02.2024 | 20,83 | 21,18 | 20,73 | 20,93 | 0,00% | 1.185,00 |
13.02.2024 | 21,08 | 21,23 | 20,70 | 20,93 | -0,48% | 50,00 |
12.02.2024 | 20,83 | 21,33 | 20,73 | 21,03 | 0,96% | 4.051,00 |
09.02.2024 | 21,03 | 21,23 | 20,73 | 20,83 | -1,19% | 851,00 |
08.02.2024 | 21,05 | 21,28 | 20,70 | 21,08 | 0,00% | 1.600,00 |
07.02.2024 | 20,93 | 21,13 | 20,75 | 21,08 | 0,72% | 205,00 |
06.02.2024 | 20,78 | 21,23 | 20,73 | 20,93 | 0,48% | 600,00 |
05.02.2024 | 20,88 | 20,95 | 20,58 | 20,83 | 0,00% | 538,00 |
02.02.2024 | 20,95 | 21,13 | 20,68 | 20,83 | 0,00% | 13,00 |
01.02.2024 | 21,20 | 21,55 | 20,68 | 20,83 | -1,65% | 1.961,00 |
31.01.2024 | 21,70 | 21,80 | 21,13 | 21,18 | -2,53% | 144,00 |
30.01.2024 | 21,45 | 21,75 | 21,08 | 21,73 | 1,40% | 822,00 |
29.01.2024 | 21,40 | 21,60 | 21,13 | 21,43 | 0,23% | 388,00 |
26.01.2024 | 21,28 | 21,43 | 20,93 | 21,38 | 0,23% | 551,00 |
25.01.2024 | 20,90 | 21,33 | 20,68 | 21,33 | 2,90% | 962,00 |
24.01.2024 | 20,63 | 21,03 | 20,40 | 20,73 | 0,48% | 2.843,00 |
23.01.2024 | 20,50 | 20,83 | 20,20 | 20,63 | 0,73% | 610,00 |
22.01.2024 | 20,23 | 20,63 | 20,16 | 20,48 | 0,24% | 525,00 |
19.01.2024 | 20,43 | 20,60 | 20,13 | 20,43 | 0,00% | 763,00 |
18.01.2024 | 20,55 | 20,73 | 20,08 | 20,43 | -0,24% | 2.179,00 |
17.01.2024 | 20,93 | 20,93 | 20,43 | 20,48 | -1,68% | 605,00 |
16.01.2024 | 21,18 | 21,55 | 20,78 | 20,83 | -1,30% | 750,00 |
15.01.2024 | 21,33 | 21,50 | 21,00 | 21,10 | -1,29% | 463,00 |
12.01.2024 | 21,40 | 21,55 | 21,13 | 21,38 | 2,15% | 4.074,00 |
11.01.2024 | 20,93 | 21,23 | 20,70 | 20,93 | 0,48% | 470,00 |
10.01.2024 | 21,30 | 21,43 | 20,68 | 20,83 | -1,88% | 1.484,00 |
09.01.2024 | 21,60 | 21,95 | 21,13 | 21,23 | -2,08% | 5.068,00 |
08.01.2024 | 21,80 | 22,15 | 21,33 | 21,68 | -2,69% | 2.878,00 |
05.01.2024 | 22,25 | 22,55 | 22,03 | 22,28 | 0,68% | 1.642,00 |
04.01.2024 | 22,90 | 23,00 | 22,08 | 22,13 | -3,07% | 728,00 |
03.01.2024 | 22,28 | 22,93 | 22,10 | 22,83 | 2,47% | 480,00 |
02.01.2024 | 21,90 | 22,63 | 21,80 | 22,28 | 0,68% | 956,00 |
29.12.2023 | 22,15 | 22,23 | 22,05 | 22,13 | 0,45% | 5,00 |
28.12.2023 | 22,45 | 22,45 | 22,03 | 22,03 | -1,56% | 2.797,00 |
27.12.2023 | 22,63 | 23,00 | 22,33 | 22,38 | -0,22% | 2.181,00 |
22.12.2023 | 22,60 | 22,68 | 22,20 | 22,43 | 0,00% | 1.927,00 |
21.12.2023 | 22,45 | 22,55 | 22,20 | 22,43 | 0,22% | 1.414,00 |
20.12.2023 | 22,58 | 22,93 | 22,38 | 22,38 | -1,10% | 2.018,00 |
19.12.2023 | 22,40 | 22,68 | 22,15 | 22,63 | 0,67% | 1.252,00 |