27,163€
-0,41%
Echtzeit-Aktienkurs Marathon Oil Corp.
Bid:
Ask:
Aktienkurse zur Marathon Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 27,27 | 27,27 | 27,27 | 27,27 | -0,04% | 1,00 |
| 14.11.2024 | 27,06 | 27,28 | 27,06 | 27,28 | 1,96% | 238,00 |
| 13.11.2024 | 26,50 | 26,75 | 26,36 | 26,75 | -0,22% | 6.525,00 |
| 12.11.2024 | 27,15 | 27,15 | 26,68 | 26,81 | -0,69% | 6.436,00 |
| 11.11.2024 | 26,31 | 27,19 | 26,31 | 27,00 | 2,16% | 919,00 |
| 08.11.2024 | 26,30 | 26,43 | 26,30 | 26,43 | 0,23% | 134,00 |
| 07.11.2024 | 26,92 | 27,56 | 26,33 | 26,37 | -1,92% | 769,00 |
| 06.11.2024 | 26,21 | 27,00 | 26,20 | 26,88 | 7,18% | 5.079,00 |
| 05.11.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -1,10% | 1,00 |
| 04.11.2024 | 25,70 | 25,70 | 25,32 | 25,36 | -0,59% | 467,00 |
| 01.11.2024 | 25,83 | 25,83 | 25,48 | 25,51 | 2,04% | 26,00 |
| 31.10.2024 | 24,11 | 25,00 | 24,11 | 25,00 | 4,17% | 917,00 |
| 30.10.2024 | 24,09 | 24,23 | 24,00 | 24,00 | 0,27% | 201,00 |
| 29.10.2024 | 24,22 | 24,22 | 23,94 | 23,94 | -0,64% | 416,00 |
| 28.10.2024 | 23,82 | 24,09 | 23,68 | 24,09 | -1,59% | 1.794,00 |
| 25.10.2024 | 24,48 | 24,48 | 24,48 | 24,48 | -0,35% | 200,00 |
| 23.10.2024 | 24,51 | 24,57 | 24,51 | 24,57 | -0,32% | 82,00 |
| 22.10.2024 | 24,21 | 24,65 | 24,21 | 24,65 | 0,00% | 54,00 |
| 17.10.2024 | 24,18 | 24,65 | 23,70 | 24,65 | 0,55% | 1.699,00 |
| 16.10.2024 | 24,51 | 24,51 | 24,51 | 24,51 | -1,03% | 30,00 |
| 15.10.2024 | 24,90 | 25,07 | 24,57 | 24,77 | -2,75% | 2.933,00 |
| 14.10.2024 | 25,20 | 25,50 | 25,20 | 25,47 | -1,05% | 2.606,00 |
| 11.10.2024 | 25,71 | 25,74 | 25,71 | 25,74 | 0,78% | 180,00 |
| 10.10.2024 | 25,54 | 25,54 | 25,54 | 25,54 | -0,29% | 50,00 |
| 09.10.2024 | 25,37 | 25,61 | 25,37 | 25,61 | 0,12% | 269,00 |
| 08.10.2024 | 25,88 | 25,99 | 25,48 | 25,58 | -4,27% | 1.296,00 |
| 07.10.2024 | 26,62 | 26,88 | 26,62 | 26,72 | 1,12% | 693,00 |
| 04.10.2024 | 26,01 | 26,46 | 26,01 | 26,43 | 6,19% | 496,00 |
| 02.10.2024 | 25,53 | 25,55 | 24,89 | 24,89 | -0,22% | 401,00 |
| 01.10.2024 | 24,02 | 25,00 | 24,02 | 24,94 | 5,68% | 561,00 |
| 30.09.2024 | 24,00 | 24,00 | 23,60 | 23,60 | -0,13% | 575,00 |
| 27.09.2024 | 23,21 | 23,63 | 23,21 | 23,63 | 1,20% | 133,00 |
| 26.09.2024 | 23,81 | 23,81 | 23,35 | 23,35 | -3,01% | 738,00 |
| 25.09.2024 | 24,08 | 24,08 | 24,08 | 24,08 | -3,04% | 100,00 |
| 24.09.2024 | 25,20 | 25,20 | 24,83 | 24,83 | 0,87% | 579,00 |
| 23.09.2024 | 25,00 | 25,15 | 24,62 | 24,62 | -2,22% | 74,00 |
| 20.09.2024 | 24,81 | 25,18 | 24,81 | 25,18 | 3,09% | 220,00 |
| 18.09.2024 | 24,42 | 24,42 | 24,42 | 24,42 | -0,29% | 50,00 |
| 17.09.2024 | 24,49 | 24,49 | 24,49 | 24,49 | 5,18% | 1,00 |
| 16.09.2024 | 23,80 | 23,80 | 23,29 | 23,29 | -0,96% | 84,00 |
| 12.09.2024 | 23,51 | 23,51 | 23,51 | 23,51 | -0,06% | 30,00 |
| 11.09.2024 | 24,00 | 24,01 | 23,53 | 23,53 | -1,98% | 439,00 |
| 10.09.2024 | 24,41 | 24,41 | 24,00 | 24,00 | -0,66% | 104,00 |
| 09.09.2024 | 24,05 | 24,37 | 24,05 | 24,16 | 0,21% | 39,00 |
| 06.09.2024 | 24,11 | 24,11 | 24,11 | 24,11 | -1,43% | 52,00 |
| 05.09.2024 | 24,46 | 24,46 | 24,46 | 24,46 | -1,49% | 100,00 |
| 04.09.2024 | 24,83 | 24,83 | 24,83 | 24,83 | -4,50% | 50,00 |
| 03.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,34% | 10,00 |
| 02.09.2024 | 25,89 | 26,10 | 25,66 | 25,66 | -0,89% | 24,00 |
| 30.08.2024 | 25,89 | 25,89 | 25,89 | 25,89 | 2,47% | 1,00 |
| 29.08.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -0,65% | 22,00 |
| 27.08.2024 | 25,43 | 25,43 | 25,43 | 25,43 | -1,64% | 50,00 |
| 26.08.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 2,58% | 80,00 |
| 23.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,25% | 2,00 |
| 22.08.2024 | 24,89 | 24,89 | 24,89 | 24,89 | 0,26% | 100,00 |
| 21.08.2024 | 24,64 | 24,83 | 24,64 | 24,83 | -0,74% | 435,00 |
| 20.08.2024 | 25,71 | 25,71 | 24,85 | 25,01 | -0,58% | 738,00 |
| 19.08.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -1,35% | 40,00 |
| 16.08.2024 | 25,45 | 25,50 | 25,45 | 25,50 | 2,20% | 61,00 |
| 15.08.2024 | 25,40 | 25,40 | 24,95 | 24,95 | 0,67% | 41,00 |
| 14.08.2024 | 24,76 | 24,79 | 24,76 | 24,79 | -0,86% | 200,00 |
| 13.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,44% | 300,00 |
| 12.08.2024 | 24,99 | 25,37 | 24,99 | 25,37 | 3,11% | 198,00 |
| 08.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,07% | 45,00 |
| 07.08.2024 | 24,87 | 24,87 | 24,87 | 24,87 | 2,01% | 1,00 |
| 06.08.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 1,10% | 130,00 |
| 05.08.2024 | 24,15 | 24,15 | 23,52 | 24,11 | -0,19% | 526,00 |
| 02.08.2024 | 25,70 | 25,70 | 24,13 | 24,16 | -5,09% | 651,00 |
| 01.08.2024 | 26,27 | 26,27 | 25,45 | 25,45 | 1,31% | 70,00 |
| 30.07.2024 | 25,12 | 25,12 | 25,12 | 25,12 | -2,14% | 38,00 |
| 29.07.2024 | 25,67 | 25,67 | 25,67 | 25,67 | 0,86% | 150,00 |
| 26.07.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -1,28% | 100,00 |
| 25.07.2024 | 25,83 | 25,83 | 25,05 | 25,78 | -0,14% | 1.348,00 |
| 24.07.2024 | 25,90 | 25,90 | 25,82 | 25,82 | 0,76% | 186,00 |
| 23.07.2024 | 25,95 | 25,95 | 25,62 | 25,62 | -4,08% | 661,00 |
| 22.07.2024 | 26,71 | 26,71 | 26,71 | 26,71 | -0,67% | 150,00 |
| 19.07.2024 | 26,57 | 27,11 | 26,41 | 26,89 | -0,19% | 1.137,00 |
| 18.07.2024 | 26,98 | 27,20 | 26,94 | 26,94 | 0,41% | 303,00 |
| 17.07.2024 | 26,88 | 26,94 | 26,83 | 26,83 | 0,92% | 139,00 |
| 16.07.2024 | 25,97 | 26,59 | 25,97 | 26,59 | 0,62% | 611,00 |
| 15.07.2024 | 26,36 | 26,42 | 26,36 | 26,42 | 1,44% | 108,00 |
| 12.07.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 0,10% | 23,00 |
| 11.07.2024 | 25,73 | 26,02 | 25,73 | 26,02 | 1,03% | 358,00 |
| 09.07.2024 | 25,76 | 25,76 | 25,76 | 25,76 | -0,43% | 70,00 |
| 08.07.2024 | 25,62 | 25,98 | 25,62 | 25,87 | -2,25% | 1.495,00 |
| 05.07.2024 | 26,55 | 26,55 | 26,46 | 26,46 | -0,25% | 255,00 |
| 04.07.2024 | 26,53 | 26,53 | 26,53 | 26,53 | -0,36% | 40,00 |
| 03.07.2024 | 26,30 | 26,62 | 26,30 | 26,62 | 0,00% | 2.546,00 |
| 02.07.2024 | 26,98 | 26,98 | 26,62 | 26,62 | -0,24% | 400,00 |
| 01.07.2024 | 26,49 | 26,85 | 26,39 | 26,69 | -0,61% | 3.958,00 |
| 28.06.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 0,19% | 75,00 |
| 27.06.2024 | 26,44 | 26,80 | 26,44 | 26,80 | 0,94% | 36,00 |
| 26.06.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -1,30% | 40,00 |
| 25.06.2024 | 27,02 | 27,02 | 26,53 | 26,90 | 1,51% | 440,00 |
| 24.06.2024 | 25,87 | 26,50 | 25,87 | 26,50 | 1,05% | 251,00 |
| 21.06.2024 | 26,23 | 26,23 | 26,23 | 26,23 | 1,02% | 200,00 |
| 20.06.2024 | 25,38 | 26,00 | 25,38 | 25,96 | 3,18% | 287,00 |
| 19.06.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 0,02% | 5,00 |
| 18.06.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -1,37% | 1,00 |
| 17.06.2024 | 25,68 | 25,68 | 24,96 | 25,51 | 0,00% | 1.112,00 |