24,050€
-1,47%
Echtzeit-Aktienkurs Marathon Oil Corp.
Bid:
Ask:
Aktienkurse zur Marathon Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 24,28 | 24,47 | 24,04 | 24,16 | -1,03% | - |
| 15.05.2024 | 24,41 | 24,41 | 24,41 | 24,41 | 0,51% | - |
| 14.05.2024 | 24,29 | 24,29 | 24,29 | 24,29 | -2,27% | - |
| 13.05.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -1,27% | 202,00 |
| 10.05.2024 | 25,17 | 25,17 | 25,17 | 25,17 | 1,08% | - |
| 09.05.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,32% | - |
| 08.05.2024 | 24,82 | 24,82 | 24,82 | 24,82 | 0,81% | - |
| 07.05.2024 | 24,62 | 24,62 | 24,62 | 24,62 | 1,21% | - |
| 06.05.2024 | 24,33 | 24,33 | 24,33 | 24,33 | 0,89% | - |
| 03.05.2024 | 24,11 | 24,11 | 24,11 | 24,11 | 0,96% | - |
| 02.05.2024 | 23,88 | 23,88 | 23,88 | 23,88 | -5,29% | - |
| 30.04.2024 | 25,79 | 25,79 | 25,22 | 25,22 | -1,23% | 70,00 |
| 29.04.2024 | 25,53 | 25,53 | 25,53 | 25,53 | -0,45% | - |
| 26.04.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,71% | - |
| 25.04.2024 | 25,47 | 25,47 | 25,47 | 25,47 | -1,22% | - |
| 24.04.2024 | 25,78 | 25,78 | 25,78 | 25,78 | 0,29% | - |
| 23.04.2024 | 25,71 | 25,71 | 25,71 | 25,71 | 0,80% | - |
| 22.04.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -3,34% | - |
| 19.04.2024 | 25,88 | 26,38 | 25,88 | 26,38 | 2,75% | 308,00 |
| 18.04.2024 | 25,68 | 25,68 | 25,68 | 25,68 | -2,64% | 1.250,00 |
| 17.04.2024 | 26,37 | 26,37 | 26,37 | 26,37 | -1,99% | - |
| 16.04.2024 | 26,91 | 26,91 | 26,91 | 26,91 | -2,38% | - |
| 15.04.2024 | 27,72 | 27,72 | 27,56 | 27,56 | -2,23% | 3.654,00 |
| 12.04.2024 | 27,31 | 28,19 | 27,31 | 28,19 | 2,16% | 436,00 |
| 11.04.2024 | 27,33 | 27,70 | 27,33 | 27,60 | 0,73% | 4.005,00 |
| 10.04.2024 | 26,68 | 27,40 | 26,68 | 27,40 | 1,92% | 300,00 |
| 09.04.2024 | 26,88 | 26,88 | 26,88 | 26,88 | 0,11% | - |
| 08.04.2024 | 26,85 | 26,85 | 26,85 | 26,85 | -0,92% | - |
| 05.04.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 0,50% | - |
| 04.04.2024 | 26,97 | 26,97 | 26,97 | 26,97 | 1,79% | - |
| 03.04.2024 | 26,50 | 26,50 | 26,49 | 26,49 | 0,30% | 200,00 |
| 02.04.2024 | 26,41 | 26,41 | 26,41 | 26,41 | 3,77% | 225,00 |
| 28.03.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 2,62% | - |
| 27.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,39% | - |
| 26.03.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 0,80% | - |
| 25.03.2024 | 24,95 | 24,95 | 24,95 | 24,95 | -0,20% | - |
| 22.03.2024 | 24,85 | 25,00 | 24,85 | 25,00 | -0,20% | 1.766,00 |
| 21.03.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 1,21% | 40,00 |
| 20.03.2024 | 24,75 | 24,75 | 24,75 | 24,75 | 1,64% | - |
| 19.03.2024 | 24,35 | 24,35 | 24,35 | 24,35 | 2,10% | - |
| 18.03.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -0,21% | - |
| 15.03.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 1,70% | - |
| 14.03.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 2,62% | - |
| 13.03.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,66% | - |
| 12.03.2024 | 22,75 | 22,75 | 22,75 | 22,75 | 1,79% | - |
| 11.03.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -0,45% | 120,00 |
| 08.03.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 0,45% | - |
| 07.03.2024 | 22,30 | 22,35 | 22,30 | 22,35 | 0,00% | 300,00 |
| 06.03.2024 | 22,15 | 22,35 | 22,15 | 22,35 | 1,13% | 205,00 |
| 05.03.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -2,86% | - |
| 04.03.2024 | 22,50 | 22,75 | 22,50 | 22,75 | 2,25% | 400,00 |
| 01.03.2024 | 22,25 | 22,25 | 22,25 | 22,25 | 0,91% | - |
| 29.02.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -0,23% | - |
| 28.02.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -1,78% | - |
| 27.02.2024 | 22,10 | 22,50 | 22,10 | 22,50 | 3,69% | 1.300,00 |
| 26.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,69% | - |
| 23.02.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 0,23% | - |
| 22.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,68% | - |
| 21.02.2024 | 21,25 | 21,95 | 21,25 | 21,95 | 2,33% | 4,00 |
| 20.02.2024 | 21,45 | 21,45 | 21,45 | 21,45 | 0,23% | - |
| 19.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 16.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 3,38% | - |
| 15.02.2024 | 20,65 | 20,70 | 20,60 | 20,70 | 0,24% | 211,00 |
| 14.02.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -1,43% | - |
| 13.02.2024 | 20,90 | 20,95 | 20,90 | 20,95 | 1,70% | 700,00 |
| 12.02.2024 | 20,65 | 20,65 | 20,60 | 20,60 | -2,14% | 50,00 |
| 09.02.2024 | 20,85 | 21,05 | 20,85 | 21,05 | 0,96% | 185,00 |
| 08.02.2024 | 20,85 | 20,85 | 20,85 | 20,85 | 0,48% | - |
| 07.02.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 0,73% | - |
| 06.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 05.02.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,24% | - |
| 02.02.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -1,19% | - |
| 01.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,33% | - |
| 31.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 30.01.2024 | 21,25 | 21,40 | 21,25 | 21,40 | 0,94% | 100,00 |
| 29.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | 100,00 |
| 26.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 1,93% | - |
| 25.01.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,24% | - |
| 24.01.2024 | 20,45 | 20,75 | 20,45 | 20,75 | 2,22% | 100,00 |
| 23.01.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | - |
| 22.01.2024 | 20,00 | 20,50 | 20,00 | 20,50 | 0,00% | 100,00 |
| 19.01.2024 | 20,20 | 20,50 | 20,20 | 20,50 | 0,49% | 200,00 |
| 18.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | - |
| 17.01.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -1,43% | - |
| 16.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 15.01.2024 | 21,15 | 21,40 | 21,15 | 21,40 | 0,00% | 101,00 |
| 12.01.2024 | 21,20 | 21,40 | 21,15 | 21,40 | 2,88% | 200,00 |
| 11.01.2024 | 20,75 | 20,80 | 20,75 | 20,80 | -2,12% | 280,00 |
| 10.01.2024 | 21,10 | 21,25 | 21,10 | 21,25 | -2,75% | 3.338,00 |
| 09.01.2024 | 21,40 | 21,85 | 21,40 | 21,85 | 0,46% | 1.627,00 |
| 08.01.2024 | 21,60 | 21,75 | 21,60 | 21,75 | -1,36% | 200,00 |
| 05.01.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -4,55% | - |
| 04.01.2024 | 22,70 | 23,10 | 22,70 | 23,10 | 4,76% | 50,00 |
| 03.01.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 1,61% | - |
| 02.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -1,59% | 67,00 |
| 29.12.2023 | 22,05 | 22,05 | 22,05 | 22,05 | -0,45% | - |
| 28.12.2023 | 22,25 | 22,25 | 22,05 | 22,15 | -1,99% | 2.043,00 |
| 27.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 22.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -0,22% | - |
| 21.12.2023 | 22,25 | 22,45 | 22,25 | 22,45 | 0,22% | 1,00 |