101,560$
0,18%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 101,28 | 101,90 | 100,35 | 101,56 | 0,18% | 4.116.500,00 |
| 28.01.2025 | 103,02 | 103,33 | 100,74 | 101,38 | -1,28% | 4.735.338,00 |
| 27.01.2025 | 102,45 | 103,71 | 101,40 | 102,69 | 0,84% | 6.825.355,00 |
| 24.01.2025 | 104,47 | 104,75 | 101,73 | 101,83 | -2,08% | 5.526.974,00 |
| 23.01.2025 | 104,13 | 105,48 | 103,63 | 103,99 | 0,90% | 5.692.581,00 |
| 22.01.2025 | 104,26 | 104,99 | 102,92 | 103,06 | -1,17% | 4.775.230,00 |
| 21.01.2025 | 104,56 | 105,73 | 104,04 | 104,28 | -1,48% | 7.129.137,00 |
| 17.01.2025 | 105,80 | 106,15 | 105,17 | 105,85 | 0,23% | 8.559.268,00 |
| 16.01.2025 | 105,16 | 106,17 | 105,09 | 105,61 | 0,12% | 5.205.050,00 |
| 15.01.2025 | 105,02 | 105,87 | 104,44 | 105,48 | 0,57% | 4.561.151,00 |
| 14.01.2025 | 103,24 | 104,95 | 103,15 | 104,88 | 0,62% | 4.750.684,00 |
| 13.01.2025 | 102,19 | 105,10 | 102,02 | 104,23 | 2,27% | 7.333.535,00 |
| 10.01.2025 | 103,44 | 104,44 | 101,19 | 101,92 | 0,30% | 6.870.367,00 |
| 08.01.2025 | 101,00 | 102,45 | 100,75 | 101,62 | -0,05% | 5.119.883,00 |
| 07.01.2025 | 100,48 | 102,49 | 99,91 | 101,67 | 1,68% | 5.067.357,00 |
| 06.01.2025 | 101,55 | 102,15 | 99,64 | 99,99 | -1,09% | 5.872.357,00 |
| 03.01.2025 | 100,33 | 101,40 | 100,29 | 101,09 | 1,01% | 5.419.071,00 |
| 02.01.2025 | 99,88 | 101,28 | 99,52 | 100,08 | 0,92% | 5.064.463,00 |
| 31.12.2024 | 97,30 | 99,30 | 97,10 | 99,17 | 2,14% | 5.556.515,00 |
| 30.12.2024 | 97,24 | 97,60 | 96,14 | 97,09 | 0,18% | 5.084.005,00 |
| 27.12.2024 | 96,94 | 97,98 | 96,47 | 96,92 | 0,03% | 5.759.752,00 |
| 26.12.2024 | 97,06 | 97,15 | 96,24 | 96,89 | -0,23% | 4.236.648,00 |
| 24.12.2024 | 96,50 | 97,19 | 95,85 | 97,11 | 0,76% | 2.677.353,00 |
| 23.12.2024 | 95,35 | 96,88 | 94,58 | 96,38 | 1,32% | 7.795.959,00 |
| 20.12.2024 | 94,76 | 96,38 | 94,23 | 95,12 | -0,06% | 26.757.459,00 |
| 19.12.2024 | 96,99 | 96,99 | 95,10 | 95,18 | -0,70% | 9.720.620,00 |
| 18.12.2024 | 98,12 | 98,51 | 95,75 | 95,85 | -2,45% | 8.317.520,00 |
| 17.12.2024 | 98,77 | 99,26 | 96,75 | 98,26 | -1,32% | 8.573.063,00 |
| 16.12.2024 | 101,44 | 101,49 | 99,43 | 99,57 | -1,44% | 6.788.981,00 |
| 13.12.2024 | 101,20 | 102,26 | 100,58 | 101,02 | 0,11% | 6.100.320,00 |
| 12.12.2024 | 102,32 | 102,62 | 100,87 | 100,91 | -1,25% | 5.631.950,00 |
| 11.12.2024 | 102,37 | 102,72 | 101,69 | 102,19 | -0,17% | 7.960.764,00 |
| 10.12.2024 | 103,63 | 104,14 | 102,10 | 102,36 | -0,78% | 5.486.579,00 |
| 09.12.2024 | 104,20 | 105,05 | 102,88 | 103,16 | -0,06% | 6.179.559,00 |
| 06.12.2024 | 104,45 | 104,59 | 102,40 | 103,22 | -1,17% | 5.219.493,00 |
| 05.12.2024 | 105,10 | 105,87 | 104,01 | 104,44 | 0,90% | 6.730.822,00 |
| 04.12.2024 | 105,94 | 106,11 | 102,83 | 103,51 | -2,40% | 7.116.279,00 |
| 03.12.2024 | 107,11 | 107,67 | 105,71 | 106,05 | -0,08% | 5.833.244,00 |
| 02.12.2024 | 108,34 | 108,74 | 105,54 | 106,14 | -2,03% | 5.896.754,00 |
| 29.11.2024 | 107,99 | 108,52 | 107,36 | 108,34 | 0,88% | 3.918.486,00 |
| 27.11.2024 | 107,36 | 108,99 | 107,11 | 107,39 | 0,57% | 6.237.819,00 |
| 26.11.2024 | 106,49 | 107,35 | 104,90 | 106,78 | 0,64% | 11.328.035,00 |
| 25.11.2024 | 111,78 | 111,96 | 105,54 | 106,10 | -5,06% | 23.095.475,00 |
| 22.11.2024 | 112,06 | 112,73 | 111,13 | 111,75 | -1,48% | 7.486.298,00 |
| 20.11.2024 | 112,92 | 113,99 | 112,64 | 113,43 | 0,30% | 4.035.211,00 |
| 19.11.2024 | 112,44 | 114,14 | 112,25 | 113,09 | -0,59% | 5.068.795,00 |
| 18.11.2024 | 113,43 | 114,46 | 112,75 | 113,76 | 1,28% | 5.085.660,00 |
| 15.11.2024 | 112,75 | 114,07 | 111,88 | 112,32 | -0,53% | 4.097.842,00 |
| 14.11.2024 | 112,62 | 113,02 | 111,35 | 112,92 | 0,98% | 4.358.619,00 |
| 13.11.2024 | 110,42 | 112,46 | 109,50 | 111,82 | 1,07% | 5.566.805,00 |
| 12.11.2024 | 112,46 | 112,83 | 110,47 | 110,64 | -1,26% | 5.159.371,00 |
| 11.11.2024 | 111,52 | 112,75 | 110,95 | 112,05 | 0,41% | 3.804.419,00 |
| 08.11.2024 | 111,10 | 112,00 | 110,56 | 111,59 | -0,72% | 5.307.090,00 |
| 07.11.2024 | 113,91 | 113,99 | 111,86 | 112,40 | -1,08% | 5.422.538,00 |
| 06.11.2024 | 112,00 | 114,87 | 111,39 | 113,63 | 4,05% | 7.729.834,00 |
| 05.11.2024 | 109,19 | 110,02 | 108,58 | 109,21 | 0,32% | 5.995.750,00 |
| 04.11.2024 | 109,00 | 110,07 | 108,72 | 108,86 | 0,95% | 5.439.058,00 |
| 01.11.2024 | 109,51 | 110,01 | 106,68 | 107,84 | -1,55% | 7.417.089,00 |
| 31.10.2024 | 106,97 | 110,65 | 106,00 | 109,54 | 6,37% | 11.961.030,00 |
| 30.10.2024 | 102,86 | 103,43 | 102,37 | 102,98 | 0,65% | 6.352.922,00 |
| 29.10.2024 | 102,96 | 103,76 | 102,16 | 102,32 | -0,91% | 3.806.819,00 |
| 28.10.2024 | 101,80 | 103,35 | 101,50 | 103,26 | -1,24% | 4.366.241,00 |
| 25.10.2024 | 105,06 | 105,43 | 104,25 | 104,56 | 0,18% | 3.799.545,00 |
| 24.10.2024 | 105,00 | 105,17 | 103,45 | 104,37 | -0,13% | 3.478.454,00 |
| 23.10.2024 | 104,59 | 105,06 | 103,66 | 104,51 | -0,47% | 4.107.893,00 |
| 22.10.2024 | 105,78 | 105,81 | 104,76 | 105,00 | 0,01% | 4.701.870,00 |
| 21.10.2024 | 106,65 | 106,84 | 104,69 | 104,99 | -0,64% | 4.365.103,00 |
| 18.10.2024 | 105,93 | 106,14 | 104,70 | 105,67 | -0,45% | 4.298.638,00 |
| 17.10.2024 | 105,32 | 106,24 | 104,94 | 106,15 | 0,94% | 4.856.698,00 |
| 16.10.2024 | 105,64 | 106,00 | 105,04 | 105,16 | -0,05% | 4.593.845,00 |
| 15.10.2024 | 106,00 | 107,13 | 105,12 | 105,21 | -3,89% | 6.391.991,00 |
| 14.10.2024 | 109,70 | 110,44 | 108,90 | 109,47 | -0,92% | 5.046.217,00 |
| 11.10.2024 | 110,75 | 111,70 | 110,27 | 110,49 | -1,22% | 6.411.126,00 |
| 10.10.2024 | 111,64 | 112,84 | 110,76 | 111,86 | 0,80% | 3.942.131,00 |
| 09.10.2024 | 109,91 | 111,52 | 109,55 | 110,97 | 0,15% | 4.213.476,00 |
| 08.10.2024 | 112,74 | 112,92 | 110,16 | 110,80 | -3,42% | 5.567.319,00 |
| 07.10.2024 | 114,94 | 116,08 | 114,44 | 114,72 | 0,16% | 4.866.695,00 |
| 04.10.2024 | 113,57 | 114,63 | 112,05 | 114,54 | 1,89% | 7.567.585,00 |
| 03.10.2024 | 110,70 | 112,51 | 109,99 | 112,42 | 1,87% | 7.370.714,00 |
| 02.10.2024 | 111,28 | 111,64 | 108,59 | 110,36 | 0,91% | 7.392.828,00 |
| 01.10.2024 | 104,54 | 109,68 | 104,10 | 109,37 | 3,88% | 7.891.528,00 |
| 30.09.2024 | 104,46 | 105,58 | 103,87 | 105,28 | 0,53% | 5.819.942,00 |
| 27.09.2024 | 102,63 | 104,84 | 102,60 | 104,72 | 2,36% | 5.375.752,00 |
| 26.09.2024 | 103,00 | 104,22 | 102,17 | 102,31 | -3,23% | 9.275.782,00 |
| 25.09.2024 | 108,50 | 108,82 | 105,69 | 105,73 | -2,92% | 6.500.656,00 |
| 24.09.2024 | 111,34 | 111,47 | 108,78 | 108,91 | -0,71% | 5.747.009,00 |
| 23.09.2024 | 110,10 | 110,94 | 107,49 | 109,69 | -0,16% | 7.878.733,00 |
| 20.09.2024 | 111,16 | 111,74 | 109,73 | 109,87 | -0,62% | 32.351.843,00 |
| 19.09.2024 | 110,50 | 111,35 | 109,37 | 110,55 | 1,78% | 7.978.715,00 |
| 18.09.2024 | 107,52 | 109,93 | 107,51 | 108,62 | 0,30% | 7.420.040,00 |
| 17.09.2024 | 105,51 | 108,50 | 105,30 | 108,29 | 2,60% | 8.616.201,00 |
| 16.09.2024 | 104,96 | 105,69 | 104,45 | 105,55 | 1,98% | 8.039.722,00 |
| 13.09.2024 | 103,32 | 104,37 | 103,05 | 103,50 | 0,58% | 4.895.835,00 |
| 12.09.2024 | 102,72 | 103,68 | 102,15 | 102,90 | 0,32% | 6.720.444,00 |
| 11.09.2024 | 103,80 | 104,04 | 101,30 | 102,57 | -1,38% | 6.699.228,00 |
| 10.09.2024 | 105,55 | 105,74 | 103,24 | 104,00 | -1,52% | 5.470.998,00 |
| 09.09.2024 | 106,05 | 106,67 | 105,54 | 105,60 | -0,40% | 6.473.247,00 |
| 06.09.2024 | 107,73 | 108,62 | 105,72 | 106,02 | -1,33% | 5.223.479,00 |
| 05.09.2024 | 109,22 | 109,39 | 107,29 | 107,45 | -1,02% | 5.563.616,00 |
| 04.09.2024 | 110,33 | 111,19 | 108,44 | 108,56 | -1,17% | 6.231.256,00 |