115,170$
3,44%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2024 | 112,25 | 115,99 | 111,91 | 115,17 | 3,44% | 8.624.355,00 |
| 21.06.2024 | 111,83 | 112,26 | 110,73 | 111,34 | 0,01% | 26.922.496,00 |
| 20.06.2024 | 109,60 | 111,85 | 109,26 | 111,33 | 1,75% | 5.432.601,00 |
| 18.06.2024 | 110,07 | 111,20 | 109,01 | 109,41 | -0,12% | 5.690.191,00 |
| 17.06.2024 | 108,90 | 109,90 | 108,48 | 109,54 | 0,14% | 5.714.682,00 |
| 14.06.2024 | 111,18 | 111,18 | 109,12 | 109,39 | -1,35% | 5.675.679,00 |
| 13.06.2024 | 112,00 | 112,17 | 110,09 | 110,89 | -1,16% | 5.919.596,00 |
| 12.06.2024 | 114,50 | 114,97 | 111,56 | 112,19 | -1,27% | 8.642.608,00 |
| 11.06.2024 | 113,19 | 113,65 | 112,65 | 113,63 | 0,29% | 4.180.598,00 |
| 10.06.2024 | 112,38 | 114,00 | 111,97 | 113,30 | 1,16% | 5.192.526,00 |
| 07.06.2024 | 111,97 | 112,79 | 111,15 | 112,00 | -0,18% | 4.360.504,00 |
| 06.06.2024 | 111,77 | 112,40 | 111,54 | 112,20 | -0,03% | 5.345.768,00 |
| 05.06.2024 | 112,06 | 112,45 | 111,30 | 112,23 | -0,04% | 5.114.997,00 |
| 04.06.2024 | 112,80 | 113,00 | 111,30 | 112,27 | -1,41% | 7.432.472,00 |
| 03.06.2024 | 116,26 | 116,43 | 112,96 | 113,87 | -2,24% | 7.116.222,00 |
| 31.05.2024 | 113,86 | 116,54 | 113,77 | 116,48 | 2,55% | 13.701.456,00 |
| 30.05.2024 | 115,70 | 116,38 | 112,93 | 113,58 | -1,45% | 9.887.544,00 |
| 29.05.2024 | 117,60 | 117,66 | 113,81 | 115,25 | -3,12% | 14.237.841,00 |
| 28.05.2024 | 117,83 | 119,23 | 117,73 | 118,96 | 1,46% | 3.790.080,00 |
| 24.05.2024 | 118,39 | 118,59 | 116,86 | 117,25 | -0,34% | 2.851.146,00 |
| 23.05.2024 | 118,83 | 119,43 | 117,20 | 117,65 | -0,46% | 3.753.443,00 |
| 22.05.2024 | 119,52 | 119,72 | 117,39 | 118,19 | -1,84% | 4.461.176,00 |
| 21.05.2024 | 120,69 | 121,73 | 120,29 | 120,41 | -0,40% | 2.756.618,00 |
| 20.05.2024 | 121,75 | 122,11 | 120,49 | 120,89 | -0,67% | 2.766.289,00 |
| 17.05.2024 | 120,90 | 121,99 | 120,06 | 121,71 | 1,57% | 4.266.168,00 |
| 16.05.2024 | 120,35 | 121,39 | 119,60 | 119,83 | -0,72% | 4.660.154,00 |
| 15.05.2024 | 120,67 | 121,91 | 118,66 | 120,70 | -0,28% | 5.426.522,00 |
| 14.05.2024 | 121,53 | 122,17 | 120,43 | 121,04 | -0,45% | 5.159.950,00 |
| 13.05.2024 | 121,87 | 122,56 | 121,27 | 121,59 | -0,26% | 5.841.077,00 |
| 10.05.2024 | 123,04 | 123,98 | 121,57 | 121,91 | -1,20% | 4.487.893,00 |
| 09.05.2024 | 122,99 | 124,23 | 122,65 | 123,39 | 0,27% | 5.377.998,00 |
| 08.05.2024 | 122,83 | 123,97 | 122,70 | 123,06 | -0,39% | 4.172.207,00 |
| 07.05.2024 | 123,66 | 124,94 | 123,07 | 123,54 | -0,01% | 5.529.358,00 |
| 06.05.2024 | 123,08 | 125,22 | 123,02 | 123,55 | 1,08% | 4.770.581,00 |
| 03.05.2024 | 122,51 | 122,68 | 120,88 | 122,23 | -0,02% | 4.962.438,00 |
| 02.05.2024 | 124,72 | 125,20 | 121,66 | 122,25 | -1,68% | 7.026.654,00 |
| 01.05.2024 | 125,08 | 125,73 | 123,42 | 124,34 | -1,02% | 5.422.033,00 |
| 30.04.2024 | 129,81 | 129,86 | 125,43 | 125,62 | -3,53% | 6.288.234,00 |
| 29.04.2024 | 129,75 | 130,44 | 128,80 | 130,22 | -0,02% | 3.609.369,00 |
| 26.04.2024 | 129,46 | 130,77 | 128,86 | 130,24 | 0,10% | 4.495.497,00 |
| 25.04.2024 | 129,70 | 130,64 | 128,30 | 130,11 | 0,64% | 3.662.023,00 |
| 24.04.2024 | 129,37 | 129,69 | 128,29 | 129,28 | -0,43% | 3.807.722,00 |
| 23.04.2024 | 128,63 | 130,19 | 127,73 | 129,84 | 0,39% | 3.771.332,00 |
| 22.04.2024 | 128,61 | 130,40 | 126,94 | 129,33 | -0,04% | 4.184.243,00 |
| 19.04.2024 | 128,14 | 130,51 | 127,81 | 129,38 | 1,23% | 3.968.830,00 |
| 18.04.2024 | 128,73 | 129,22 | 127,25 | 127,81 | -0,41% | 3.578.165,00 |
| 17.04.2024 | 129,12 | 130,14 | 127,55 | 128,33 | -0,93% | 3.868.597,00 |
| 16.04.2024 | 130,00 | 130,80 | 128,50 | 129,53 | -0,55% | 3.873.442,00 |
| 15.04.2024 | 132,13 | 132,61 | 130,03 | 130,25 | -0,72% | 4.209.213,00 |
| 12.04.2024 | 134,28 | 135,18 | 130,39 | 131,20 | -1,29% | 4.921.743,00 |
| 11.04.2024 | 132,54 | 133,19 | 130,65 | 132,92 | 0,08% | 4.315.050,00 |
| 10.04.2024 | 132,48 | 133,68 | 131,76 | 132,82 | 0,43% | 4.382.086,00 |
| 09.04.2024 | 132,79 | 133,20 | 131,02 | 132,25 | -0,13% | 3.749.614,00 |
| 08.04.2024 | 133,75 | 134,02 | 132,18 | 132,42 | -0,82% | 4.481.391,00 |
| 05.04.2024 | 131,96 | 133,84 | 131,19 | 133,52 | 1,34% | 3.592.152,00 |
| 04.04.2024 | 132,13 | 132,43 | 131,05 | 131,75 | 0,09% | 3.904.069,00 |
| 03.04.2024 | 130,91 | 132,00 | 130,52 | 131,63 | 0,73% | 3.694.243,00 |
| 02.04.2024 | 129,52 | 130,84 | 128,63 | 130,67 | 1,55% | 4.965.955,00 |
| 01.04.2024 | 128,00 | 128,94 | 126,75 | 128,68 | 1,10% | 2.982.698,00 |
| 28.03.2024 | 128,00 | 128,64 | 126,71 | 127,28 | 0,35% | 4.657.970,00 |
| 27.03.2024 | 125,65 | 127,02 | 125,32 | 126,84 | 0,67% | 3.821.550,00 |
| 26.03.2024 | 126,50 | 126,90 | 125,20 | 125,99 | -0,19% | 5.178.423,00 |
| 25.03.2024 | 123,72 | 126,65 | 123,15 | 126,23 | 2,60% | 7.048.034,00 |
| 22.03.2024 | 123,55 | 124,05 | 122,71 | 123,03 | -0,39% | 4.924.198,00 |
| 21.03.2024 | 122,07 | 123,59 | 121,68 | 123,51 | 1,31% | 4.908.933,00 |
| 20.03.2024 | 121,22 | 122,36 | 121,03 | 121,91 | -0,09% | 3.584.661,00 |
| 19.03.2024 | 120,36 | 122,16 | 120,30 | 122,02 | 1,46% | 4.451.409,00 |
| 18.03.2024 | 120,90 | 121,07 | 119,16 | 120,26 | 0,18% | 4.813.562,00 |
| 15.03.2024 | 119,13 | 120,80 | 119,13 | 120,04 | 0,22% | 17.483.895,00 |
| 14.03.2024 | 119,17 | 119,99 | 118,74 | 119,78 | 1,90% | 7.702.427,00 |
| 13.03.2024 | 116,80 | 118,61 | 116,17 | 117,55 | 2,20% | 7.654.420,00 |
| 12.03.2024 | 115,08 | 115,73 | 114,36 | 115,02 | -0,20% | 5.649.787,00 |
| 11.03.2024 | 113,37 | 115,36 | 112,65 | 115,25 | 1,99% | 5.897.716,00 |
| 08.03.2024 | 112,21 | 113,21 | 111,86 | 113,00 | 0,23% | 4.998.949,00 |
| 07.03.2024 | 111,73 | 113,43 | 111,69 | 112,74 | 0,67% | 5.096.058,00 |
| 06.03.2024 | 112,30 | 112,90 | 111,48 | 111,99 | 0,69% | 4.879.997,00 |
| 05.03.2024 | 111,21 | 112,80 | 110,85 | 111,22 | -0,38% | 5.864.947,00 |
| 04.03.2024 | 114,04 | 114,39 | 111,58 | 111,64 | -2,28% | 5.876.207,00 |
| 01.03.2024 | 113,80 | 115,53 | 113,63 | 114,24 | 1,51% | 5.093.051,00 |
| 29.02.2024 | 112,51 | 113,16 | 111,85 | 112,54 | 0,45% | 6.582.532,00 |
| 28.02.2024 | 111,90 | 113,32 | 111,15 | 112,04 | 0,39% | 4.576.052,00 |
| 27.02.2024 | 113,03 | 113,33 | 111,06 | 111,61 | -0,72% | 5.057.941,00 |
| 26.02.2024 | 111,20 | 112,52 | 110,61 | 112,42 | 0,82% | 4.895.540,00 |
| 23.02.2024 | 111,09 | 112,26 | 110,10 | 111,51 | -0,63% | 4.985.066,00 |
| 22.02.2024 | 112,06 | 112,91 | 111,31 | 112,22 | -0,58% | 5.104.720,00 |
| 21.02.2024 | 110,00 | 113,67 | 109,70 | 112,87 | 3,04% | 6.879.919,00 |
| 20.02.2024 | 110,55 | 111,63 | 109,36 | 109,54 | -0,93% | 6.457.697,00 |
| 16.02.2024 | 111,48 | 111,80 | 110,40 | 110,57 | -0,39% | 6.967.785,00 |
| 15.02.2024 | 109,04 | 111,70 | 108,84 | 111,00 | 0,80% | 9.333.225,00 |
| 14.02.2024 | 110,20 | 111,04 | 109,52 | 110,12 | 0,32% | 6.836.617,00 |
| 13.02.2024 | 111,10 | 111,93 | 108,84 | 109,77 | -1,20% | 6.305.518,00 |
| 12.02.2024 | 111,27 | 112,14 | 110,53 | 111,10 | -0,05% | 5.794.300,00 |
| 09.02.2024 | 113,99 | 114,30 | 111,02 | 111,16 | -2,41% | 5.967.928,00 |
| 08.02.2024 | 113,11 | 115,29 | 112,59 | 113,90 | 1,41% | 7.699.267,00 |
| 07.02.2024 | 111,72 | 112,97 | 111,45 | 112,32 | 0,72% | 5.979.876,00 |
| 06.02.2024 | 110,88 | 112,45 | 110,20 | 111,52 | 1,41% | 4.708.562,00 |
| 05.02.2024 | 110,25 | 110,86 | 109,29 | 109,97 | -0,60% | 4.511.258,00 |
| 02.02.2024 | 111,66 | 111,95 | 109,70 | 110,63 | -0,67% | 4.550.280,00 |
| 01.02.2024 | 112,34 | 113,22 | 110,80 | 111,38 | -0,44% | 4.936.445,00 |
| 31.01.2024 | 113,97 | 114,10 | 111,79 | 111,87 | -1,91% | 5.441.138,00 |