27,185€
-0,88%
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 | 27,23 | -0,67% | - |
| 20.11.2024 | 27,13 | 27,55 | 27,13 | 27,42 | 1,05% | - |
| 19.11.2024 | 27,36 | 27,49 | 27,02 | 27,13 | -0,80% | - |
| 18.11.2024 | 26,85 | 27,47 | 26,84 | 27,35 | 0,70% | - |
| 15.11.2024 | 27,03 | 27,58 | 26,91 | 27,16 | -0,90% | - |
| 14.11.2024 | 27,12 | 27,42 | 26,93 | 27,41 | 1,17% | - |
| 13.11.2024 | 26,77 | 27,21 | 26,39 | 27,09 | 1,73% | - |
| 12.11.2024 | 26,83 | 27,14 | 26,62 | 26,63 | -0,82% | 200,00 |
| 11.11.2024 | 26,59 | 27,10 | 26,54 | 26,85 | 1,00% | - |
| 08.11.2024 | 26,43 | 26,68 | 26,21 | 26,59 | 0,62% | - |
| 07.11.2024 | 26,85 | 27,32 | 26,17 | 26,42 | -1,51% | - |
| 06.11.2024 | 26,50 | 27,10 | 25,78 | 26,83 | 6,21% | - |
| 05.11.2024 | 25,22 | 25,48 | 25,12 | 25,26 | -0,16% | - |
| 04.11.2024 | 25,41 | 25,55 | 25,20 | 25,30 | 0,46% | - |
| 01.11.2024 | 25,47 | 25,75 | 24,89 | 25,19 | -1,07% | 4,00 |
| 31.10.2024 | 24,03 | 25,74 | 23,86 | 25,46 | 5,80% | - |
| 30.10.2024 | 24,05 | 24,18 | 23,90 | 24,06 | 0,20% | - |
| 29.10.2024 | 24,02 | 24,32 | 23,91 | 24,02 | -0,72% | - |
| 28.10.2024 | 24,03 | 24,21 | 23,62 | 24,19 | -1,33% | - |
| 25.10.2024 | 24,36 | 24,64 | 24,29 | 24,52 | 0,57% | - |
| 24.10.2024 | 24,64 | 24,79 | 24,21 | 24,38 | -0,58% | - |
| 23.10.2024 | 24,66 | 24,77 | 24,38 | 24,52 | -0,56% | - |
| 22.10.2024 | 24,52 | 24,79 | 24,39 | 24,66 | 0,45% | - |
| 21.10.2024 | 24,61 | 24,93 | 24,50 | 24,55 | -0,18% | - |
| 18.10.2024 | 24,94 | 24,98 | 24,41 | 24,59 | -1,07% | - |
| 17.10.2024 | 24,52 | 24,86 | 23,85 | 24,86 | 1,55% | - |
| 16.10.2024 | 24,45 | 24,65 | 24,33 | 24,48 | -0,03% | - |
| 15.10.2024 | 24,85 | 25,01 | 24,43 | 24,48 | -3,74% | - |
| 14.10.2024 | 25,46 | 25,78 | 25,21 | 25,44 | -0,84% | - |
| 11.10.2024 | 25,89 | 26,01 | 25,57 | 25,65 | -1,01% | - |
| 10.10.2024 | 25,78 | 26,17 | 25,67 | 25,91 | 0,75% | - |
| 09.10.2024 | 25,66 | 25,86 | 25,32 | 25,72 | 0,50% | - |
| 08.10.2024 | 26,17 | 26,21 | 25,47 | 25,59 | -3,46% | - |
| 07.10.2024 | 26,37 | 26,77 | 26,25 | 26,51 | 0,35% | - |
| 04.10.2024 | 26,20 | 26,55 | 25,90 | 26,42 | 2,17% | - |
| 03.10.2024 | 25,38 | 25,87 | 25,20 | 25,86 | 2,08% | - |
| 02.10.2024 | 25,34 | 25,57 | 24,92 | 25,33 | 1,36% | - |
| 01.10.2024 | 23,92 | 25,11 | 23,67 | 24,99 | 4,49% | - |
| 30.09.2024 | 23,85 | 24,05 | 23,46 | 23,92 | 0,82% | - |
| 27.09.2024 | 23,22 | 23,76 | 23,18 | 23,72 | 2,48% | - |
| 26.09.2024 | 23,53 | 24,06 | 23,09 | 23,15 | -3,74% | - |
| 25.09.2024 | 24,56 | 24,86 | 24,04 | 24,05 | -2,60% | - |
| 24.09.2024 | 25,24 | 25,38 | 24,67 | 24,69 | -1,20% | - |
| 23.09.2024 | 25,10 | 25,30 | 24,50 | 24,99 | -0,04% | - |
| 20.09.2024 | 24,95 | 25,24 | 24,84 | 25,00 | 0,04% | - |
| 19.09.2024 | 24,93 | 25,20 | 24,85 | 24,99 | 1,19% | - |
| 18.09.2024 | 24,47 | 24,90 | 24,39 | 24,70 | 0,30% | - |
| 17.09.2024 | 23,99 | 24,65 | 23,84 | 24,62 | 2,72% | - |
| 16.09.2024 | 23,50 | 24,01 | 23,45 | 23,97 | 1,59% | - |
| 13.09.2024 | 23,46 | 23,76 | 23,37 | 23,59 | 0,51% | - |
| 12.09.2024 | 23,71 | 23,86 | 23,33 | 23,47 | -0,12% | - |
| 11.09.2024 | 23,84 | 24,09 | 23,21 | 23,50 | -1,18% | - |
| 10.09.2024 | 24,17 | 24,23 | 23,63 | 23,78 | -1,41% | - |
| 09.09.2024 | 24,14 | 24,48 | 24,12 | 24,12 | 0,12% | - |
| 06.09.2024 | 24,40 | 24,70 | 24,04 | 24,09 | -1,19% | - |
| 05.09.2024 | 24,82 | 24,93 | 24,37 | 24,38 | -1,26% | - |
| 04.09.2024 | 25,02 | 25,39 | 24,66 | 24,69 | -1,58% | - |
| 03.09.2024 | 26,03 | 26,07 | 24,86 | 25,09 | -3,52% | - |
| 02.09.2024 | 25,80 | 26,09 | 25,77 | 26,01 | 0,22% | - |
| 30.08.2024 | 26,11 | 26,33 | 25,61 | 25,95 | -0,36% | - |
| 29.08.2024 | 25,38 | 26,21 | 25,31 | 26,04 | 2,42% | - |
| 28.08.2024 | 25,37 | 25,44 | 25,09 | 25,43 | 0,32% | - |
| 27.08.2024 | 25,64 | 25,76 | 25,27 | 25,35 | -1,19% | - |
| 26.08.2024 | 25,22 | 25,95 | 25,22 | 25,65 | 2,17% | - |
| 23.08.2024 | 24,90 | 25,19 | 24,89 | 25,11 | 0,58% | - |
| 22.08.2024 | 24,76 | 25,08 | 24,71 | 24,96 | 0,73% | - |
| 21.08.2024 | 24,84 | 25,18 | 24,60 | 24,78 | -0,87% | - |
| 20.08.2024 | 25,45 | 25,84 | 24,80 | 25,00 | -2,36% | - |
| 19.08.2024 | 25,40 | 25,82 | 25,27 | 25,60 | 0,20% | - |
| 16.08.2024 | 25,62 | 25,65 | 25,21 | 25,55 | -0,46% | - |
| 15.08.2024 | 25,11 | 25,69 | 25,10 | 25,67 | 2,17% | - |
| 14.08.2024 | 25,04 | 25,24 | 24,76 | 25,12 | 0,72% | - |
| 13.08.2024 | 25,45 | 25,53 | 24,91 | 24,94 | -2,12% | - |
| 12.08.2024 | 25,06 | 25,53 | 24,86 | 25,48 | 1,89% | - |
| 09.08.2024 | 24,99 | 25,17 | 24,69 | 25,01 | 0,09% | - |
| 08.08.2024 | 24,87 | 25,08 | 24,00 | 24,99 | 1,55% | - |
| 07.08.2024 | 24,48 | 24,98 | 24,38 | 24,60 | 1,11% | - |
| 06.08.2024 | 24,14 | 24,53 | 24,02 | 24,33 | 0,98% | - |
| 05.08.2024 | 24,13 | 24,30 | 23,39 | 24,10 | -1,30% | - |
| 02.08.2024 | 25,39 | 25,47 | 24,03 | 24,42 | -3,92% | - |
| 01.08.2024 | 25,96 | 26,25 | 25,23 | 25,41 | -1,94% | - |
| 31.07.2024 | 25,78 | 26,06 | 25,75 | 25,91 | 1,37% | - |
| 30.07.2024 | 25,31 | 25,65 | 25,24 | 25,56 | 0,80% | - |
| 29.07.2024 | 25,86 | 25,90 | 25,18 | 25,36 | -1,22% | - |
| 26.07.2024 | 25,73 | 25,83 | 25,46 | 25,67 | -0,22% | - |
| 25.07.2024 | 25,58 | 25,99 | 25,23 | 25,73 | 0,02% | - |
| 24.07.2024 | 25,65 | 26,01 | 25,56 | 25,73 | 0,25% | - |
| 23.07.2024 | 26,08 | 26,12 | 25,52 | 25,66 | -1,23% | - |
| 22.07.2024 | 26,45 | 26,46 | 25,90 | 25,98 | -1,56% | - |
| 19.07.2024 | 26,86 | 26,98 | 26,39 | 26,39 | -1,72% | - |
| 18.07.2024 | 26,73 | 27,25 | 26,59 | 26,86 | 0,77% | - |
| 17.07.2024 | 26,51 | 26,96 | 26,16 | 26,65 | 0,34% | - |
| 16.07.2024 | 26,28 | 26,63 | 26,15 | 26,56 | 0,63% | - |
| 15.07.2024 | 26,14 | 26,59 | 26,05 | 26,39 | 1,20% | - |
| 12.07.2024 | 26,31 | 26,43 | 25,96 | 26,08 | -0,94% | - |
| 11.07.2024 | 26,06 | 26,41 | 25,75 | 26,33 | 1,19% | - |
| 10.07.2024 | 25,66 | 26,04 | 25,52 | 26,02 | 0,86% | - |
| 09.07.2024 | 26,06 | 26,13 | 25,63 | 25,80 | -0,90% | - |
| 08.07.2024 | 25,92 | 26,12 | 25,70 | 26,03 | 0,18% | - |
| 05.07.2024 | 26,60 | 26,72 | 25,90 | 25,98 | -2,71% | - |