28,945$
2,61%
Echtzeit-Aktienkurs Marathon Oil Corp.
Bid:
Ask:
Aktienkurse zur Marathon Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 28,22 | 29,00 | 28,19 | 28,96 | 2,66% | 21.486.810,00 |
| 30.05.2024 | 28,67 | 29,03 | 28,14 | 28,21 | -1,64% | 29.898.593,00 |
| 29.05.2024 | 29,35 | 29,35 | 28,38 | 28,68 | 8,43% | 55.100.737,00 |
| 28.05.2024 | 25,73 | 26,57 | 25,71 | 26,45 | 3,48% | 15.046.987,00 |
| 24.05.2024 | 25,94 | 26,06 | 25,49 | 25,56 | -0,81% | 7.331.629,00 |
| 23.05.2024 | 26,09 | 26,20 | 25,54 | 25,77 | -0,43% | 6.834.697,00 |
| 22.05.2024 | 26,04 | 26,13 | 25,51 | 25,88 | -1,56% | 6.969.167,00 |
| 21.05.2024 | 26,31 | 26,53 | 26,17 | 26,29 | -0,64% | 5.073.959,00 |
| 20.05.2024 | 26,27 | 26,53 | 26,18 | 26,46 | 0,95% | 6.172.295,00 |
| 17.05.2024 | 26,27 | 26,36 | 26,10 | 26,21 | 0,31% | 5.648.130,00 |
| 16.05.2024 | 26,45 | 26,62 | 26,13 | 26,13 | -1,17% | 5.073.438,00 |
| 15.05.2024 | 26,44 | 26,60 | 25,93 | 26,44 | -0,49% | 5.119.390,00 |
| 14.05.2024 | 26,56 | 26,67 | 26,30 | 26,57 | 0,04% | 6.259.394,00 |
| 13.05.2024 | 26,73 | 26,90 | 26,40 | 26,56 | -0,11% | 6.492.845,00 |
| 10.05.2024 | 27,30 | 27,40 | 26,56 | 26,59 | -2,21% | 6.863.353,00 |
| 09.05.2024 | 27,10 | 27,23 | 26,98 | 27,19 | 0,78% | 5.490.284,00 |
| 08.05.2024 | 26,79 | 27,16 | 26,79 | 26,98 | -0,26% | 6.677.259,00 |
| 07.05.2024 | 26,78 | 27,23 | 26,76 | 27,05 | 1,27% | 10.730.576,00 |
| 06.05.2024 | 26,57 | 27,03 | 26,51 | 26,71 | 1,40% | 10.220.305,00 |
| 03.05.2024 | 26,25 | 26,53 | 26,01 | 26,34 | 0,96% | 9.055.754,00 |
| 02.05.2024 | 26,46 | 27,04 | 26,02 | 26,09 | -0,04% | 16.106.498,00 |
| 01.05.2024 | 26,74 | 26,82 | 25,87 | 26,10 | -2,79% | 11.480.518,00 |
| 30.04.2024 | 27,75 | 27,80 | 26,79 | 26,85 | -3,90% | 9.713.099,00 |
| 29.04.2024 | 27,67 | 27,95 | 27,61 | 27,94 | 0,61% | 7.690.619,00 |
| 26.04.2024 | 27,63 | 27,94 | 27,51 | 27,77 | 0,11% | 5.872.909,00 |
| 25.04.2024 | 27,60 | 27,82 | 27,27 | 27,74 | 0,76% | 5.755.314,00 |
| 24.04.2024 | 27,65 | 27,74 | 27,40 | 27,53 | -1,04% | 5.977.557,00 |
| 23.04.2024 | 27,48 | 27,86 | 27,27 | 27,82 | 0,61% | 9.099.179,00 |
| 22.04.2024 | 27,29 | 27,90 | 26,95 | 27,65 | 0,55% | 7.646.620,00 |
| 19.04.2024 | 27,35 | 27,98 | 27,24 | 27,50 | 0,36% | 7.842.595,00 |
| 18.04.2024 | 27,77 | 27,86 | 27,33 | 27,40 | -1,01% | 9.246.235,00 |
| 17.04.2024 | 28,32 | 28,57 | 27,67 | 27,68 | -2,36% | 12.218.009,00 |
| 16.04.2024 | 28,67 | 28,83 | 28,06 | 28,35 | -1,46% | 11.778.845,00 |
| 15.04.2024 | 29,12 | 29,33 | 28,68 | 28,77 | -1,10% | 8.948.241,00 |
| 12.04.2024 | 29,77 | 30,06 | 29,00 | 29,09 | -1,26% | 7.986.415,00 |
| 11.04.2024 | 29,81 | 29,81 | 29,05 | 29,46 | -0,74% | 8.443.968,00 |
| 10.04.2024 | 29,28 | 29,72 | 29,12 | 29,68 | 1,37% | 9.053.329,00 |
| 09.04.2024 | 29,60 | 29,75 | 29,10 | 29,28 | -0,71% | 9.912.972,00 |
| 08.04.2024 | 29,75 | 29,81 | 29,39 | 29,49 | -0,67% | 8.303.210,00 |
| 05.04.2024 | 29,61 | 29,78 | 29,30 | 29,69 | 0,71% | 11.047.163,00 |
| 04.04.2024 | 29,58 | 29,69 | 29,35 | 29,48 | -0,07% | 9.864.110,00 |
| 03.04.2024 | 28,87 | 29,52 | 28,84 | 29,50 | 2,47% | 10.038.538,00 |
| 02.04.2024 | 28,70 | 28,87 | 28,45 | 28,79 | 0,77% | 10.227.017,00 |
| 01.04.2024 | 28,46 | 28,68 | 28,16 | 28,57 | 0,81% | 10.059.093,00 |
| 28.03.2024 | 27,98 | 28,39 | 27,88 | 28,34 | 2,27% | 11.674.201,00 |
| 27.03.2024 | 27,34 | 27,72 | 27,28 | 27,71 | 0,98% | 8.873.623,00 |
| 26.03.2024 | 27,70 | 27,82 | 27,39 | 27,44 | -0,47% | 11.685.228,00 |
| 25.03.2024 | 27,19 | 27,75 | 27,19 | 27,57 | 1,73% | 8.608.642,00 |
| 22.03.2024 | 27,23 | 27,32 | 26,95 | 27,10 | -0,37% | 9.519.704,00 |
| 21.03.2024 | 27,18 | 27,40 | 27,04 | 27,20 | 0,37% | 10.224.396,00 |
| 20.03.2024 | 26,69 | 27,29 | 26,67 | 27,10 | 0,37% | 9.418.440,00 |
| 19.03.2024 | 26,61 | 27,11 | 26,56 | 27,00 | 1,54% | 10.012.603,00 |
| 18.03.2024 | 26,55 | 26,70 | 26,29 | 26,59 | 0,30% | 8.985.257,00 |
| 15.03.2024 | 26,23 | 26,70 | 26,21 | 26,51 | 0,95% | 21.468.685,00 |
| 14.03.2024 | 26,04 | 26,29 | 25,98 | 26,26 | 1,39% | 11.069.725,00 |
| 13.03.2024 | 25,55 | 26,00 | 25,55 | 25,90 | 3,06% | 10.340.096,00 |
| 12.03.2024 | 24,96 | 25,19 | 24,76 | 25,13 | 0,56% | 9.599.957,00 |
| 11.03.2024 | 24,60 | 25,03 | 24,42 | 24,99 | 1,01% | 8.090.317,00 |
| 08.03.2024 | 24,63 | 24,86 | 24,38 | 24,74 | 0,32% | 9.310.382,00 |
| 07.03.2024 | 24,50 | 24,86 | 24,46 | 24,66 | 0,57% | 7.686.872,00 |
| 06.03.2024 | 24,54 | 24,77 | 24,35 | 24,52 | 1,16% | 8.563.999,00 |
| 05.03.2024 | 24,17 | 24,59 | 24,10 | 24,24 | -0,08% | 10.903.252,00 |
| 04.03.2024 | 24,61 | 24,69 | 24,21 | 24,26 | -1,38% | 8.114.987,00 |
| 01.03.2024 | 24,40 | 24,71 | 24,29 | 24,60 | 1,44% | 8.790.369,00 |
| 29.02.2024 | 24,23 | 24,36 | 24,04 | 24,25 | 0,54% | 8.867.084,00 |
| 28.02.2024 | 24,25 | 24,61 | 24,02 | 24,12 | -0,70% | 12.391.430,00 |
| 27.02.2024 | 24,37 | 24,55 | 24,17 | 24,29 | 0,58% | 9.787.091,00 |
| 26.02.2024 | 23,68 | 24,26 | 23,59 | 24,15 | 1,56% | 11.578.607,00 |
| 23.02.2024 | 23,66 | 23,95 | 23,45 | 23,78 | -0,83% | 9.131.868,00 |
| 22.02.2024 | 23,37 | 24,40 | 23,12 | 23,98 | 1,40% | 17.965.105,00 |
| 21.02.2024 | 23,29 | 23,86 | 23,25 | 23,65 | 2,07% | 12.220.877,00 |
| 20.02.2024 | 23,25 | 23,42 | 23,05 | 23,17 | -0,90% | 10.169.882,00 |
| 16.02.2024 | 23,30 | 23,55 | 23,09 | 23,38 | 0,60% | 9.104.180,00 |
| 15.02.2024 | 22,39 | 23,36 | 22,37 | 23,24 | 3,80% | 11.381.490,00 |
| 14.02.2024 | 22,52 | 22,67 | 22,21 | 22,39 | 0,27% | 8.120.721,00 |
| 13.02.2024 | 22,57 | 22,71 | 22,18 | 22,33 | -1,41% | 11.011.700,00 |
| 12.02.2024 | 22,52 | 22,99 | 22,48 | 22,65 | 0,89% | 13.263.359,00 |
| 09.02.2024 | 22,72 | 22,87 | 22,37 | 22,45 | -1,10% | 8.125.699,00 |
| 08.02.2024 | 22,72 | 22,89 | 22,35 | 22,70 | 0,04% | 13.237.726,00 |
| 07.02.2024 | 22,54 | 22,75 | 22,38 | 22,69 | 0,71% | 7.691.120,00 |
| 06.02.2024 | 22,43 | 22,80 | 22,30 | 22,53 | 0,94% | 6.978.822,00 |
| 05.02.2024 | 22,28 | 22,43 | 22,06 | 22,32 | -0,62% | 7.121.922,00 |
| 02.02.2024 | 22,67 | 22,73 | 22,30 | 22,46 | -0,88% | 8.631.620,00 |
| 01.02.2024 | 22,99 | 23,17 | 22,45 | 22,66 | -0,83% | 9.784.915,00 |
| 31.01.2024 | 23,51 | 23,54 | 22,84 | 22,85 | -2,93% | 9.127.218,00 |
| 30.01.2024 | 22,92 | 23,58 | 22,92 | 23,54 | 1,51% | 9.538.911,00 |
| 29.01.2024 | 23,15 | 23,22 | 22,82 | 23,19 | -0,09% | 7.707.814,00 |
| 26.01.2024 | 23,09 | 23,25 | 22,72 | 23,21 | 0,35% | 8.570.878,00 |
| 25.01.2024 | 22,76 | 23,14 | 22,39 | 23,13 | 2,39% | 10.732.663,00 |
| 24.01.2024 | 22,56 | 22,71 | 22,35 | 22,59 | 0,98% | 8.453.687,00 |
| 23.01.2024 | 22,25 | 22,58 | 22,16 | 22,37 | 0,40% | 6.720.817,00 |
| 22.01.2024 | 22,19 | 22,47 | 22,04 | 22,28 | 0,04% | 8.857.901,00 |
| 19.01.2024 | 22,06 | 22,28 | 21,90 | 22,27 | 0,54% | 9.712.248,00 |
| 18.01.2024 | 22,30 | 22,32 | 21,81 | 22,15 | -0,76% | 10.368.575,00 |
| 17.01.2024 | 22,29 | 22,56 | 22,19 | 22,32 | -1,50% | 8.342.623,00 |
| 16.01.2024 | 23,22 | 23,27 | 22,58 | 22,66 | -3,16% | 11.314.155,00 |
| 12.01.2024 | 23,40 | 23,52 | 23,19 | 23,40 | 2,01% | 11.788.733,00 |
| 11.01.2024 | 22,94 | 23,08 | 22,74 | 22,94 | 0,39% | 8.240.048,00 |
| 10.01.2024 | 23,15 | 23,18 | 22,68 | 22,85 | -1,55% | 10.251.227,00 |
| 09.01.2024 | 23,76 | 23,79 | 23,07 | 23,21 | -2,23% | 7.597.827,00 |