95,330$
-0,33%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 95,44 | 96,43 | 94,73 | 95,33 | -0,33% | 6.463.403,00 |
| 14.08.2025 | 95,60 | 95,78 | 94,29 | 95,65 | -0,24% | 6.853.521,00 |
| 13.08.2025 | 94,40 | 95,88 | 94,26 | 95,88 | 1,36% | 7.241.072,00 |
| 12.08.2025 | 94,30 | 96,78 | 93,53 | 94,59 | 1,13% | 6.805.332,00 |
| 11.08.2025 | 94,81 | 95,50 | 92,87 | 93,53 | -0,40% | 5.751.163,00 |
| 08.08.2025 | 93,56 | 94,93 | 91,70 | 93,91 | 1,41% | 8.563.832,00 |
| 07.08.2025 | 92,40 | 95,14 | 91,18 | 92,60 | -0,55% | 9.829.287,00 |
| 06.08.2025 | 94,37 | 95,70 | 92,58 | 93,11 | -0,10% | 6.807.605,00 |
| 05.08.2025 | 93,15 | 93,51 | 91,96 | 93,20 | 0,38% | 6.542.601,00 |
| 04.08.2025 | 92,36 | 93,87 | 92,10 | 92,85 | 0,10% | 9.255.435,00 |
| 01.08.2025 | 95,11 | 95,49 | 92,38 | 92,76 | -2,71% | 6.312.936,00 |
| 31.07.2025 | 95,56 | 96,95 | 95,10 | 95,34 | -1,38% | 5.592.100,00 |
| 30.07.2025 | 97,20 | 97,45 | 95,87 | 96,67 | -1,35% | 6.590.623,00 |
| 29.07.2025 | 97,25 | 98,07 | 96,65 | 97,99 | 1,00% | 5.132.899,00 |
| 28.07.2025 | 95,69 | 97,32 | 95,69 | 97,02 | 2,18% | 4.566.634,00 |
| 25.07.2025 | 95,84 | 96,01 | 94,74 | 94,95 | -0,70% | 4.485.890,00 |
| 24.07.2025 | 94,36 | 95,79 | 94,30 | 95,62 | 0,61% | 5.026.055,00 |
| 23.07.2025 | 93,47 | 95,28 | 93,15 | 95,04 | 2,22% | 6.773.587,00 |
| 22.07.2025 | 91,15 | 93,30 | 91,15 | 92,98 | 2,18% | 5.512.647,00 |
| 21.07.2025 | 91,75 | 92,15 | 90,90 | 91,00 | -0,70% | 4.423.265,00 |
| 18.07.2025 | 93,37 | 93,75 | 90,92 | 91,64 | -1,26% | 7.917.279,00 |
| 17.07.2025 | 91,10 | 92,97 | 90,77 | 92,81 | 1,42% | 4.894.908,00 |
| 16.07.2025 | 92,42 | 93,00 | 91,10 | 91,51 | -1,12% | 3.743.380,00 |
| 15.07.2025 | 94,34 | 94,56 | 92,47 | 92,55 | -1,72% | 3.923.797,00 |
| 14.07.2025 | 94,99 | 95,66 | 93,81 | 94,17 | -1,51% | 5.481.310,00 |
| 11.07.2025 | 94,72 | 96,19 | 94,66 | 95,61 | 0,25% | 4.897.979,00 |
| 10.07.2025 | 94,10 | 95,54 | 93,20 | 95,37 | 0,89% | 4.058.060,00 |
| 09.07.2025 | 95,22 | 95,79 | 94,40 | 94,53 | -1,32% | 5.285.416,00 |
| 08.07.2025 | 92,70 | 96,92 | 92,52 | 95,79 | 3,50% | 8.928.002,00 |
| 07.07.2025 | 93,24 | 93,72 | 91,24 | 92,55 | -1,21% | 6.213.518,00 |
| 03.07.2025 | 93,95 | 94,77 | 93,55 | 93,68 | -0,80% | 4.331.501,00 |
| 02.07.2025 | 93,12 | 94,48 | 91,91 | 94,44 | 2,66% | 9.214.908,00 |
| 01.07.2025 | 89,86 | 92,33 | 89,20 | 91,99 | 2,51% | 10.076.480,00 |
| 30.06.2025 | 89,51 | 90,19 | 89,10 | 89,74 | -0,48% | 6.379.160,00 |
| 27.06.2025 | 90,90 | 90,95 | 89,80 | 90,17 | -0,79% | 7.246.522,00 |
| 26.06.2025 | 89,31 | 90,91 | 89,21 | 90,89 | 2,12% | 6.507.188,00 |
| 25.06.2025 | 89,30 | 90,02 | 88,80 | 89,00 | -0,44% | 8.353.123,00 |
| 24.06.2025 | 90,24 | 91,65 | 89,04 | 89,39 | -2,53% | 10.889.396,00 |
| 23.06.2025 | 96,25 | 96,31 | 91,15 | 91,71 | -3,15% | 9.647.590,00 |
| 20.06.2025 | 94,35 | 95,18 | 93,69 | 94,69 | 0,95% | 15.984.806,00 |
| 18.06.2025 | 95,52 | 96,15 | 93,31 | 93,80 | -1,78% | 9.115.952,00 |
| 17.06.2025 | 95,93 | 96,75 | 94,83 | 95,50 | 0,53% | 9.468.113,00 |
| 16.06.2025 | 96,12 | 96,92 | 94,01 | 95,00 | -2,02% | 10.330.383,00 |
| 13.06.2025 | 96,53 | 98,25 | 95,46 | 96,96 | 2,40% | 16.849.720,00 |
| 12.06.2025 | 92,70 | 94,76 | 92,13 | 94,69 | 1,44% | 7.862.291,00 |
| 11.06.2025 | 91,82 | 93,82 | 91,14 | 93,35 | 2,38% | 8.738.497,00 |
| 10.06.2025 | 89,33 | 91,69 | 89,08 | 91,18 | 3,57% | 9.687.643,00 |
| 09.06.2025 | 87,72 | 88,81 | 87,02 | 88,04 | 0,94% | 6.212.589,00 |
| 06.06.2025 | 86,75 | 87,79 | 86,73 | 87,22 | 2,19% | 6.042.449,00 |
| 05.06.2025 | 86,84 | 86,84 | 85,23 | 85,35 | -0,70% | 5.110.709,00 |
| 04.06.2025 | 87,95 | 88,87 | 85,80 | 85,95 | -2,23% | 7.268.039,00 |
| 03.06.2025 | 86,66 | 88,60 | 85,38 | 87,91 | 1,37% | 5.642.890,00 |
| 02.06.2025 | 87,05 | 87,56 | 85,86 | 86,72 | 1,61% | 8.634.361,00 |
| 30.05.2025 | 84,95 | 86,05 | 84,54 | 85,35 | -0,29% | 20.170.550,00 |
| 29.05.2025 | 84,80 | 85,61 | 84,34 | 85,60 | 1,21% | 7.000.457,00 |
| 28.05.2025 | 86,52 | 86,61 | 84,28 | 84,58 | -1,13% | 6.792.984,00 |
| 27.05.2025 | 85,65 | 85,79 | 84,56 | 85,55 | 0,42% | 7.227.053,00 |
| 23.05.2025 | 85,04 | 85,72 | 84,77 | 85,19 | -1,09% | 6.789.594,00 |
| 22.05.2025 | 86,38 | 86,57 | 84,86 | 86,13 | -1,17% | 6.587.207,00 |
| 21.05.2025 | 89,56 | 89,56 | 87,04 | 87,15 | -2,83% | 8.639.053,00 |
| 20.05.2025 | 90,16 | 90,43 | 89,22 | 89,69 | -0,80% | 5.313.223,00 |
| 19.05.2025 | 91,76 | 91,90 | 90,00 | 90,41 | -2,19% | 7.190.245,00 |
| 16.05.2025 | 93,57 | 93,62 | 91,51 | 92,43 | -0,57% | 6.696.225,00 |
| 15.05.2025 | 90,91 | 93,08 | 90,73 | 92,96 | 0,42% | 6.696.217,00 |
| 14.05.2025 | 93,01 | 93,82 | 92,37 | 92,57 | -1,70% | 7.605.184,00 |
| 13.05.2025 | 92,73 | 95,08 | 92,29 | 94,17 | 2,06% | 8.293.827,00 |
| 12.05.2025 | 93,39 | 94,22 | 92,09 | 92,27 | 4,15% | 8.799.567,00 |
| 09.05.2025 | 90,89 | 91,07 | 88,30 | 88,59 | -0,26% | 7.569.266,00 |
| 08.05.2025 | 89,36 | 92,26 | 88,69 | 88,82 | 1,27% | 15.884.530,00 |
| 07.05.2025 | 88,20 | 88,32 | 86,88 | 87,71 | 0,09% | 9.202.605,00 |
| 06.05.2025 | 88,52 | 89,57 | 87,58 | 87,63 | 0,02% | 8.902.397,00 |
| 05.05.2025 | 89,81 | 89,81 | 87,55 | 87,61 | -4,16% | 9.274.977,00 |
| 02.05.2025 | 91,76 | 92,44 | 89,70 | 91,41 | 0,84% | 6.895.606,00 |
| 01.05.2025 | 88,43 | 91,38 | 88,25 | 90,65 | 1,72% | 8.027.689,00 |
| 30.04.2025 | 90,73 | 90,75 | 88,07 | 89,12 | -3,00% | 8.415.290,00 |
| 29.04.2025 | 91,00 | 92,61 | 90,39 | 91,88 | -1,13% | 4.828.811,00 |
| 28.04.2025 | 91,62 | 93,34 | 91,62 | 92,93 | 1,32% | 4.667.605,00 |
| 25.04.2025 | 90,65 | 92,01 | 90,61 | 91,72 | -0,09% | 4.736.947,00 |
| 24.04.2025 | 90,75 | 92,21 | 90,14 | 91,80 | 2,08% | 6.520.274,00 |
| 23.04.2025 | 90,78 | 91,67 | 89,08 | 89,93 | 0,19% | 7.699.684,00 |
| 22.04.2025 | 88,89 | 90,47 | 87,82 | 89,76 | 2,52% | 5.556.799,00 |
| 21.04.2025 | 87,27 | 87,86 | 86,33 | 87,55 | -1,61% | 6.213.528,00 |
| 17.04.2025 | 87,81 | 90,48 | 87,69 | 88,98 | 3,03% | 7.804.562,00 |
| 16.04.2025 | 86,38 | 88,36 | 86,01 | 86,36 | 0,75% | 6.093.265,00 |
| 15.04.2025 | 86,60 | 87,71 | 85,47 | 85,72 | -0,84% | 5.739.945,00 |
| 14.04.2025 | 88,60 | 88,62 | 85,59 | 86,45 | 0,07% | 6.537.159,00 |
| 11.04.2025 | 83,30 | 86,98 | 82,46 | 86,39 | 3,72% | 9.233.806,00 |
| 10.04.2025 | 88,50 | 88,65 | 80,80 | 83,29 | -8,98% | 15.621.870,00 |
| 09.04.2025 | 81,11 | 92,47 | 79,88 | 91,51 | 10,71% | 17.841.878,00 |
| 08.04.2025 | 87,15 | 88,28 | 81,27 | 82,66 | -3,51% | 11.509.792,00 |
| 07.04.2025 | 84,01 | 89,42 | 81,72 | 85,67 | -0,72% | 12.870.244,00 |
| 04.04.2025 | 92,10 | 92,65 | 85,55 | 86,29 | -9,41% | 15.158.357,00 |
| 03.04.2025 | 100,33 | 101,44 | 95,12 | 95,25 | -10,23% | 13.870.885,00 |
| 02.04.2025 | 104,40 | 106,20 | 104,24 | 106,10 | 0,67% | 6.527.497,00 |
| 01.04.2025 | 104,91 | 105,71 | 104,02 | 105,39 | 0,35% | 6.809.745,00 |
| 31.03.2025 | 102,22 | 105,46 | 102,01 | 105,02 | 2,59% | 7.906.112,00 |
| 28.03.2025 | 102,44 | 103,26 | 101,61 | 102,37 | -0,44% | 3.745.397,00 |
| 27.03.2025 | 102,90 | 103,84 | 102,23 | 102,82 | -0,37% | 4.712.025,00 |
| 26.03.2025 | 103,65 | 104,87 | 102,61 | 103,20 | 0,63% | 7.170.916,00 |
| 25.03.2025 | 102,58 | 103,35 | 101,42 | 102,55 | 0,35% | 6.556.474,00 |