28,583$
-0,92%
Echtzeit-Aktienkurs Marathon Oil Corp.
Bid:
Ask:
Aktienkurse zur Marathon Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 28,79 | 29,06 | 28,49 | 28,59 | -0,90% | 5.087.537,00 |
| 14.11.2024 | 28,77 | 28,91 | 28,44 | 28,85 | 0,80% | 4.257.436,00 |
| 13.11.2024 | 28,35 | 28,75 | 27,96 | 28,62 | 1,06% | 4.610.862,00 |
| 12.11.2024 | 28,69 | 28,83 | 28,26 | 28,32 | -1,05% | 6.272.714,00 |
| 11.11.2024 | 28,44 | 28,76 | 28,31 | 28,62 | 0,42% | 5.818.389,00 |
| 08.11.2024 | 28,45 | 28,57 | 28,20 | 28,50 | -0,18% | 5.269.530,00 |
| 07.11.2024 | 28,98 | 28,98 | 28,32 | 28,55 | -0,87% | 7.847.540,00 |
| 06.11.2024 | 28,35 | 29,10 | 28,15 | 28,80 | 4,35% | 8.898.137,00 |
| 05.11.2024 | 27,62 | 27,81 | 27,44 | 27,60 | 0,33% | 7.638.776,00 |
| 04.11.2024 | 27,52 | 27,83 | 27,48 | 27,51 | 0,88% | 6.286.758,00 |
| 01.11.2024 | 27,80 | 27,82 | 26,97 | 27,27 | -1,55% | 7.521.826,00 |
| 31.10.2024 | 26,82 | 27,98 | 26,69 | 27,70 | 6,21% | 13.221.390,00 |
| 30.10.2024 | 26,06 | 26,18 | 25,90 | 26,08 | 0,77% | 4.421.904,00 |
| 29.10.2024 | 26,10 | 26,26 | 25,84 | 25,88 | -0,88% | 4.248.619,00 |
| 28.10.2024 | 25,72 | 26,16 | 25,62 | 26,11 | -1,32% | 3.979.510,00 |
| 25.10.2024 | 26,55 | 26,68 | 26,36 | 26,46 | 0,23% | 4.703.066,00 |
| 24.10.2024 | 26,57 | 26,66 | 26,15 | 26,40 | -0,19% | 2.375.144,00 |
| 23.10.2024 | 26,42 | 26,61 | 26,25 | 26,45 | -0,60% | 3.850.122,00 |
| 22.10.2024 | 26,70 | 26,79 | 26,51 | 26,61 | 0,23% | 3.702.290,00 |
| 21.10.2024 | 27,00 | 27,04 | 26,49 | 26,55 | -0,64% | 4.118.097,00 |
| 18.10.2024 | 26,86 | 26,96 | 26,50 | 26,72 | -0,74% | 4.817.936,00 |
| 17.10.2024 | 26,63 | 26,93 | 26,57 | 26,92 | 1,28% | 5.217.992,00 |
| 16.10.2024 | 26,79 | 26,86 | 26,56 | 26,58 | -0,26% | 4.843.856,00 |
| 15.10.2024 | 26,80 | 27,12 | 26,63 | 26,65 | -3,93% | 4.937.919,00 |
| 14.10.2024 | 27,83 | 27,98 | 27,60 | 27,74 | -1,14% | 3.877.395,00 |
| 11.10.2024 | 28,20 | 28,34 | 28,04 | 28,06 | -0,95% | 5.418.284,00 |
| 10.10.2024 | 28,31 | 28,58 | 28,07 | 28,33 | 0,68% | 4.867.643,00 |
| 09.10.2024 | 27,82 | 28,29 | 27,74 | 28,14 | 0,11% | 3.736.278,00 |
| 08.10.2024 | 28,69 | 28,69 | 27,94 | 28,11 | -3,37% | 5.739.784,00 |
| 07.10.2024 | 29,01 | 29,40 | 28,99 | 29,09 | 0,34% | 7.737.460,00 |
| 04.10.2024 | 28,79 | 29,02 | 28,41 | 28,99 | 1,58% | 4.123.779,00 |
| 03.10.2024 | 27,99 | 28,54 | 27,81 | 28,54 | 2,04% | 4.634.968,00 |
| 02.10.2024 | 28,15 | 28,23 | 27,52 | 27,97 | 1,19% | 4.686.681,00 |
| 01.10.2024 | 26,36 | 27,75 | 26,29 | 27,64 | 3,79% | 6.203.796,00 |
| 30.09.2024 | 26,36 | 26,74 | 26,27 | 26,63 | 0,57% | 4.449.553,00 |
| 27.09.2024 | 26,00 | 26,54 | 25,97 | 26,48 | 2,36% | 4.301.419,00 |
| 26.09.2024 | 26,11 | 26,35 | 25,81 | 25,87 | -3,25% | 8.662.202,00 |
| 25.09.2024 | 27,50 | 27,56 | 26,74 | 26,74 | -3,05% | 5.301.216,00 |
| 24.09.2024 | 28,21 | 28,23 | 27,57 | 27,58 | -0,68% | 3.960.157,00 |
| 23.09.2024 | 27,93 | 28,06 | 27,24 | 27,77 | -0,57% | 6.502.635,00 |
| 20.09.2024 | 27,99 | 28,18 | 27,71 | 27,93 | 0,14% | 15.239.331,00 |
| 19.09.2024 | 27,89 | 28,12 | 27,63 | 27,89 | 1,68% | 6.744.214,00 |
| 18.09.2024 | 27,17 | 27,79 | 27,17 | 27,43 | 0,26% | 6.908.022,00 |
| 17.09.2024 | 26,62 | 27,41 | 26,61 | 27,36 | 2,63% | 5.308.851,00 |
| 16.09.2024 | 26,40 | 26,72 | 26,35 | 26,66 | 2,03% | 6.215.278,00 |
| 13.09.2024 | 26,13 | 26,34 | 26,06 | 26,13 | 0,58% | 4.298.780,00 |
| 12.09.2024 | 25,88 | 26,14 | 25,74 | 25,98 | 0,35% | 5.568.985,00 |
| 11.09.2024 | 26,20 | 26,25 | 25,54 | 25,89 | -1,26% | 5.878.441,00 |
| 10.09.2024 | 26,65 | 26,67 | 26,04 | 26,22 | -1,54% | 7.016.208,00 |
| 09.09.2024 | 26,73 | 26,91 | 26,62 | 26,63 | -0,34% | 5.165.918,00 |
| 06.09.2024 | 27,09 | 27,36 | 26,65 | 26,72 | -1,29% | 5.639.076,00 |
| 05.09.2024 | 27,57 | 27,60 | 27,05 | 27,07 | -1,02% | 5.101.667,00 |
| 04.09.2024 | 27,89 | 28,08 | 27,32 | 27,35 | -1,30% | 6.541.297,00 |
| 03.09.2024 | 28,12 | 28,20 | 27,49 | 27,71 | -3,28% | 7.215.901,00 |
| 30.08.2024 | 28,48 | 28,74 | 28,33 | 28,65 | -0,69% | 7.338.712,00 |
| 29.08.2024 | 28,44 | 29,05 | 28,26 | 28,85 | 2,09% | 4.461.135,00 |
| 28.08.2024 | 28,13 | 28,29 | 27,91 | 28,26 | -0,25% | 4.322.593,00 |
| 27.08.2024 | 28,55 | 28,67 | 28,26 | 28,33 | -0,94% | 4.989.264,00 |
| 26.08.2024 | 28,57 | 28,99 | 28,48 | 28,60 | 1,82% | 5.864.727,00 |
| 23.08.2024 | 27,89 | 28,11 | 27,81 | 28,09 | 1,52% | 3.963.084,00 |
| 22.08.2024 | 27,68 | 27,87 | 27,61 | 27,67 | 0,14% | 5.111.657,00 |
| 21.08.2024 | 27,92 | 28,00 | 27,47 | 27,63 | -0,58% | 6.834.247,00 |
| 20.08.2024 | 28,26 | 28,31 | 27,53 | 27,79 | -2,08% | 6.982.201,00 |
| 19.08.2024 | 28,25 | 28,57 | 28,17 | 28,38 | 0,78% | 3.666.376,00 |
| 16.08.2024 | 27,88 | 28,23 | 27,84 | 28,16 | 0,00% | 3.530.992,00 |
| 15.08.2024 | 27,80 | 28,20 | 27,77 | 28,16 | 1,84% | 5.069.362,00 |
| 14.08.2024 | 27,47 | 27,81 | 27,41 | 27,65 | 0,84% | 6.257.633,00 |
| 13.08.2024 | 27,54 | 27,57 | 27,30 | 27,42 | -1,58% | 4.946.400,00 |
| 12.08.2024 | 27,45 | 27,91 | 27,39 | 27,86 | 2,05% | 6.000.483,00 |
| 09.08.2024 | 27,23 | 27,44 | 26,96 | 27,30 | 0,11% | 6.615.858,00 |
| 08.08.2024 | 27,19 | 27,38 | 26,88 | 27,27 | 1,53% | 4.904.013,00 |
| 07.08.2024 | 27,02 | 27,29 | 26,84 | 26,86 | 0,98% | 5.979.098,00 |
| 06.08.2024 | 26,33 | 26,79 | 26,23 | 26,60 | 0,80% | 5.211.748,00 |
| 05.08.2024 | 26,00 | 26,55 | 25,74 | 26,39 | -0,98% | 6.972.945,00 |
| 02.08.2024 | 27,14 | 27,20 | 26,22 | 26,65 | -2,77% | 8.301.524,00 |
| 01.08.2024 | 28,22 | 28,33 | 27,20 | 27,41 | -2,28% | 6.479.502,00 |
| 31.07.2024 | 28,09 | 28,27 | 27,95 | 28,05 | 1,48% | 6.680.010,00 |
| 30.07.2024 | 27,41 | 27,72 | 27,40 | 27,64 | 0,69% | 4.371.413,00 |
| 29.07.2024 | 27,96 | 27,99 | 27,24 | 27,45 | -1,51% | 4.580.161,00 |
| 26.07.2024 | 27,84 | 28,04 | 27,63 | 27,87 | -0,07% | 4.426.487,00 |
| 25.07.2024 | 27,80 | 28,22 | 27,74 | 27,89 | 0,11% | 5.705.853,00 |
| 24.07.2024 | 28,03 | 28,24 | 27,77 | 27,86 | 0,07% | 4.783.695,00 |
| 23.07.2024 | 28,12 | 28,17 | 27,69 | 27,84 | -1,56% | 3.739.610,00 |
| 22.07.2024 | 28,69 | 28,69 | 28,20 | 28,28 | -1,53% | 3.777.022,00 |
| 19.07.2024 | 29,33 | 29,37 | 28,71 | 28,72 | -1,85% | 3.845.406,00 |
| 18.07.2024 | 29,22 | 29,74 | 29,08 | 29,26 | 0,52% | 5.292.259,00 |
| 17.07.2024 | 28,99 | 29,49 | 28,99 | 29,11 | 0,48% | 6.925.964,00 |
| 16.07.2024 | 28,54 | 28,99 | 28,44 | 28,97 | 0,80% | 4.487.112,00 |
| 15.07.2024 | 28,65 | 28,99 | 28,42 | 28,74 | 1,02% | 5.042.104,00 |
| 12.07.2024 | 28,66 | 28,74 | 28,28 | 28,45 | -0,56% | 5.686.474,00 |
| 11.07.2024 | 28,20 | 28,70 | 28,02 | 28,61 | 1,60% | 5.904.373,00 |
| 10.07.2024 | 27,81 | 28,20 | 27,71 | 28,16 | 0,97% | 5.162.964,00 |
| 09.07.2024 | 27,79 | 28,26 | 27,74 | 27,89 | -1,06% | 5.528.020,00 |
| 08.07.2024 | 28,11 | 28,20 | 27,88 | 28,19 | 0,04% | 6.568.243,00 |
| 05.07.2024 | 28,60 | 28,71 | 28,07 | 28,18 | -2,05% | 9.961.532,00 |
| 03.07.2024 | 28,60 | 29,00 | 28,54 | 28,77 | 0,66% | 4.463.009,00 |
| 02.07.2024 | 28,86 | 29,04 | 28,41 | 28,58 | -0,45% | 7.744.870,00 |
| 01.07.2024 | 28,85 | 28,95 | 28,47 | 28,71 | 0,14% | 5.424.177,00 |
| 28.06.2024 | 28,81 | 28,99 | 28,49 | 28,67 | 0,31% | 11.422.660,00 |
| 27.06.2024 | 28,70 | 28,73 | 28,39 | 28,58 | 0,32% | 4.915.237,00 |