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 | 27,19 | 27,42 | 2,09% | 550,00 |
| 20.11.2024 | 26,86 | 26,86 | 26,86 | 26,86 | -0,89% | - |
| 19.11.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 1,56% | - |
| 18.11.2024 | 26,68 | 26,68 | 26,68 | 26,68 | -0,28% | - |
| 15.11.2024 | 26,76 | 26,76 | 26,76 | 26,76 | -0,26% | - |
| 14.11.2024 | 26,83 | 26,83 | 26,83 | 26,83 | 1,23% | - |
| 13.11.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,17% | - |
| 12.11.2024 | 26,55 | 26,55 | 26,55 | 26,55 | 0,84% | - |
| 11.11.2024 | 26,33 | 26,33 | 26,33 | 26,33 | 0,63% | - |
| 08.11.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -0,82% | - |
| 07.11.2024 | 26,78 | 26,98 | 26,24 | 26,38 | -1,64% | 113,00 |
| 06.11.2024 | 26,08 | 26,85 | 26,08 | 26,82 | 7,50% | 60,00 |
| 05.11.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -0,91% | - |
| 04.11.2024 | 25,18 | 25,18 | 25,18 | 25,18 | -0,65% | - |
| 01.11.2024 | 25,34 | 25,34 | 25,34 | 25,34 | 6,00% | - |
| 31.10.2024 | 23,91 | 23,91 | 23,91 | 23,91 | -1,08% | - |
| 30.10.2024 | 24,17 | 24,17 | 24,17 | 24,17 | 0,67% | - |
| 29.10.2024 | 24,01 | 24,01 | 24,01 | 24,01 | 0,76% | - |
| 28.10.2024 | 23,83 | 23,83 | 23,83 | 23,83 | -1,30% | - |
| 25.10.2024 | 24,14 | 24,14 | 24,14 | 24,14 | -1,11% | - |
| 24.10.2024 | 24,41 | 24,41 | 24,41 | 24,41 | -0,02% | - |
| 23.10.2024 | 24,42 | 24,42 | 24,42 | 24,42 | -0,67% | - |
| 22.10.2024 | 24,28 | 24,58 | 24,28 | 24,58 | 0,78% | 250,00 |
| 21.10.2024 | 24,39 | 24,39 | 24,39 | 24,39 | -0,97% | - |
| 18.10.2024 | 24,70 | 24,70 | 24,63 | 24,63 | 0,84% | 13,00 |
| 17.10.2024 | 24,30 | 24,43 | 24,30 | 24,43 | 0,83% | 1.262,00 |
| 16.10.2024 | 24,23 | 24,23 | 24,23 | 24,23 | -1,80% | - |
| 15.10.2024 | 24,81 | 24,81 | 24,67 | 24,67 | -2,10% | 192,00 |
| 14.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,96% | - |
| 11.10.2024 | 25,71 | 25,71 | 25,71 | 25,71 | 0,63% | - |
| 10.10.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,43% | - |
| 09.10.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -0,55% | - |
| 08.10.2024 | 25,90 | 25,90 | 25,58 | 25,58 | -2,22% | 400,00 |
| 07.10.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -0,76% | - |
| 04.10.2024 | 26,01 | 26,36 | 26,01 | 26,36 | 5,00% | 192,00 |
| 03.10.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,02% | - |
| 02.10.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 5,93% | - |
| 01.10.2024 | 23,69 | 23,69 | 23,69 | 23,69 | 0,30% | - |
| 30.09.2024 | 23,62 | 23,62 | 23,62 | 23,62 | 2,81% | - |
| 27.09.2024 | 22,98 | 22,98 | 22,98 | 22,98 | -1,42% | - |
| 26.09.2024 | 23,31 | 23,31 | 23,31 | 23,31 | -4,15% | - |
| 25.09.2024 | 24,32 | 24,32 | 24,32 | 24,32 | -2,70% | - |
| 24.09.2024 | 24,99 | 24,99 | 24,99 | 24,99 | 0,52% | - |
| 23.09.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 0,67% | - |
| 20.09.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 0,04% | - |
| 19.09.2024 | 24,69 | 24,69 | 24,69 | 24,69 | 2,13% | - |
| 18.09.2024 | 24,17 | 24,17 | 24,17 | 24,17 | 1,73% | - |
| 17.09.2024 | 23,76 | 23,76 | 23,76 | 23,76 | 2,17% | - |
| 16.09.2024 | 23,26 | 23,26 | 23,26 | 23,26 | 0,11% | - |
| 13.09.2024 | 23,23 | 23,23 | 23,23 | 23,23 | -1,11% | - |
| 12.09.2024 | 23,49 | 23,49 | 23,49 | 23,49 | -1,16% | - |
| 11.09.2024 | 23,66 | 23,77 | 23,66 | 23,77 | -1,00% | 200,00 |
| 10.09.2024 | 24,01 | 24,01 | 24,01 | 24,01 | 0,40% | - |
| 09.09.2024 | 23,91 | 23,91 | 23,91 | 23,91 | -1,01% | - |
| 06.09.2024 | 24,16 | 24,16 | 24,16 | 24,16 | -1,73% | 40,00 |
| 05.09.2024 | 24,58 | 24,58 | 24,58 | 24,58 | -0,91% | - |
| 04.09.2024 | 24,81 | 24,81 | 24,81 | 24,81 | -3,76% | - |
| 03.09.2024 | 25,78 | 25,78 | 25,78 | 25,78 | 0,10% | - |
| 02.09.2024 | 25,57 | 25,75 | 25,57 | 25,75 | -0,35% | - |
| 30.08.2024 | 25,84 | 25,84 | 25,84 | 25,84 | 2,80% | - |
| 29.08.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 0,08% | - |
| 28.08.2024 | 25,12 | 25,12 | 25,12 | 25,12 | -1,02% | - |
| 27.08.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 1,62% | - |
| 26.08.2024 | 24,97 | 24,97 | 24,97 | 24,97 | 1,30% | - |
| 23.08.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,53% | - |
| 22.08.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -0,30% | - |
| 21.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,44% | - |
| 20.08.2024 | 25,21 | 25,21 | 25,21 | 25,21 | 0,22% | - |
| 19.08.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -0,83% | - |
| 16.08.2024 | 25,37 | 25,37 | 25,37 | 25,37 | 2,01% | - |
| 15.08.2024 | 24,87 | 24,87 | 24,87 | 24,87 | 0,30% | - |
| 14.08.2024 | 24,79 | 24,79 | 24,79 | 24,79 | -1,61% | - |
| 13.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,53% | - |
| 12.08.2024 | 24,82 | 24,82 | 24,82 | 24,82 | 0,32% | - |
| 09.08.2024 | 24,74 | 24,74 | 24,74 | 24,74 | -1,04% | - |
| 08.08.2024 | 24,63 | 25,00 | 24,63 | 25,00 | 3,11% | 13,00 |
| 07.08.2024 | 24,24 | 24,24 | 24,24 | 24,24 | 1,40% | - |
| 06.08.2024 | 23,91 | 23,91 | 23,91 | 23,91 | 0,25% | - |
| 05.08.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -5,11% | - |
| 02.08.2024 | 25,13 | 25,13 | 25,13 | 25,13 | -2,29% | - |
| 01.08.2024 | 25,72 | 25,72 | 25,72 | 25,72 | 0,76% | - |
| 31.07.2024 | 25,53 | 25,53 | 25,53 | 25,53 | 1,88% | - |
| 30.07.2024 | 25,06 | 25,06 | 25,06 | 25,06 | -1,86% | - |
| 29.07.2024 | 25,60 | 25,60 | 25,53 | 25,53 | 0,18% | 190,00 |
| 26.07.2024 | 25,49 | 25,49 | 25,49 | 25,49 | 0,65% | - |
| 25.07.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -0,28% | - |
| 24.07.2024 | 25,39 | 25,39 | 25,39 | 25,39 | -2,14% | - |
| 23.07.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -0,88% | - |
| 22.07.2024 | 26,18 | 26,18 | 26,18 | 26,18 | -2,33% | - |
| 19.07.2024 | 26,59 | 26,80 | 26,59 | 26,80 | 1,25% | 2.000,00 |
| 18.07.2024 | 26,47 | 26,47 | 26,47 | 26,47 | 0,86% | - |
| 17.07.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 0,85% | - |
| 16.07.2024 | 26,03 | 26,03 | 26,03 | 26,03 | 0,56% | - |
| 15.07.2024 | 25,88 | 25,88 | 25,88 | 25,88 | -0,63% | - |
| 12.07.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 0,93% | - |
| 11.07.2024 | 25,81 | 25,81 | 25,81 | 25,81 | 1,59% | - |
| 10.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,57% | - |
| 09.07.2024 | 25,81 | 25,81 | 25,81 | 25,81 | 0,51% | - |
| 08.07.2024 | 25,68 | 25,68 | 25,68 | 25,68 | -3,00% | - |
| 05.07.2024 | 26,47 | 26,47 | 26,47 | 26,47 | 0,04% | - |