98,450$
1,62%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 99,55 | 99,69 | 97,77 | 98,45 | 1,62% | 7.228.225,00 |
| 22.01.2026 | 96,62 | 97,01 | 95,97 | 96,88 | -0,28% | 7.629.287,00 |
| 21.01.2026 | 97,16 | 97,92 | 96,38 | 97,15 | 1,71% | 10.485.677,00 |
| 20.01.2026 | 97,60 | 98,67 | 94,98 | 95,52 | -2,72% | 10.753.315,00 |
| 16.01.2026 | 97,50 | 98,95 | 97,13 | 98,19 | -0,75% | 8.939.244,00 |
| 15.01.2026 | 98,68 | 100,52 | 98,16 | 98,93 | -1,41% | 7.443.980,00 |
| 14.01.2026 | 96,60 | 101,92 | 96,60 | 100,34 | 4,02% | 13.533.001,00 |
| 13.01.2026 | 97,00 | 97,75 | 95,90 | 96,46 | 1,01% | 7.856.347,00 |
| 12.01.2026 | 98,50 | 98,73 | 94,68 | 95,50 | -2,06% | 10.223.483,00 |
| 09.01.2026 | 98,51 | 100,30 | 97,28 | 97,51 | -1,23% | 8.907.728,00 |
| 08.01.2026 | 94,40 | 99,86 | 94,33 | 98,72 | 5,09% | 9.595.321,00 |
| 07.01.2026 | 97,19 | 97,24 | 93,91 | 93,94 | -3,26% | 7.869.714,00 |
| 06.01.2026 | 100,23 | 100,31 | 96,98 | 97,11 | -2,11% | 8.888.870,00 |
| 05.01.2026 | 101,20 | 102,98 | 97,11 | 99,20 | 2,59% | 15.551.845,00 |
| 02.01.2026 | 93,62 | 96,94 | 93,13 | 96,70 | 3,30% | 6.997.131,00 |
| 31.12.2025 | 94,45 | 94,59 | 93,42 | 93,61 | -0,52% | 3.551.875,00 |
| 30.12.2025 | 93,11 | 94,31 | 93,11 | 94,10 | 1,59% | 4.465.769,00 |
| 29.12.2025 | 92,00 | 92,73 | 91,70 | 92,63 | 1,19% | 5.227.442,00 |
| 26.12.2025 | 91,85 | 92,48 | 90,75 | 91,54 | -0,28% | 4.553.068,00 |
| 24.12.2025 | 92,75 | 93,16 | 91,69 | 91,80 | -1,00% | 3.079.183,00 |
| 23.12.2025 | 93,45 | 93,78 | 92,44 | 92,73 | -0,62% | 5.586.679,00 |
| 22.12.2025 | 92,75 | 94,53 | 92,57 | 93,31 | 1,49% | 4.806.936,00 |
| 19.12.2025 | 92,50 | 93,40 | 91,60 | 91,94 | -0,31% | 14.107.436,00 |
| 18.12.2025 | 94,26 | 94,49 | 92,16 | 92,23 | -2,87% | 6.673.511,00 |
| 17.12.2025 | 91,83 | 95,12 | 91,81 | 94,96 | 4,62% | 9.336.169,00 |
| 16.12.2025 | 93,33 | 93,41 | 90,76 | 90,77 | -3,80% | 7.841.075,00 |
| 15.12.2025 | 95,51 | 95,60 | 93,31 | 94,36 | -1,24% | 7.324.094,00 |
| 12.12.2025 | 97,44 | 97,66 | 95,24 | 95,54 | -1,21% | 5.622.758,00 |
| 11.12.2025 | 96,16 | 97,71 | 95,91 | 96,71 | -0,09% | 8.125.976,00 |
| 10.12.2025 | 93,71 | 97,41 | 93,56 | 96,80 | 3,61% | 10.502.105,00 |
| 09.12.2025 | 92,70 | 93,63 | 92,18 | 93,43 | 0,59% | 6.174.211,00 |
| 08.12.2025 | 92,52 | 94,24 | 92,26 | 92,88 | -0,86% | 7.880.745,00 |
| 05.12.2025 | 92,08 | 95,07 | 92,08 | 93,69 | 0,61% | 9.012.874,00 |
| 04.12.2025 | 91,64 | 93,20 | 91,64 | 93,12 | 1,43% | 6.459.546,00 |
| 03.12.2025 | 90,05 | 91,84 | 89,97 | 91,81 | 2,82% | 5.485.801,00 |
| 02.12.2025 | 90,40 | 90,40 | 88,58 | 89,29 | -1,07% | 5.089.036,00 |
| 01.12.2025 | 89,23 | 91,18 | 88,78 | 90,26 | 1,77% | 7.890.644,00 |
| 28.11.2025 | 87,25 | 89,39 | 86,88 | 88,69 | 1,84% | 3.304.452,00 |
| 26.11.2025 | 86,45 | 87,64 | 86,40 | 87,09 | 0,54% | 5.066.051,00 |
| 25.11.2025 | 86,66 | 86,98 | 85,70 | 86,62 | -1,07% | 6.808.341,00 |
| 24.11.2025 | 87,10 | 88,13 | 86,32 | 87,56 | 0,10% | 6.858.633,00 |
| 20.11.2025 | 88,32 | 90,59 | 87,44 | 87,47 | -0,58% | 4.910.219,00 |
| 19.11.2025 | 88,00 | 88,50 | 87,04 | 87,98 | -1,90% | 5.071.579,00 |
| 18.11.2025 | 88,62 | 90,35 | 88,10 | 89,68 | 1,08% | 6.834.416,00 |
| 17.11.2025 | 90,72 | 90,72 | 88,10 | 88,72 | -0,78% | 8.608.312,00 |
| 13.11.2025 | 89,50 | 90,66 | 88,64 | 89,42 | 0,39% | 7.324.143,00 |
| 12.11.2025 | 89,26 | 90,26 | 88,94 | 89,07 | -1,79% | 6.889.352,00 |
| 11.11.2025 | 89,12 | 91,39 | 88,80 | 90,69 | 2,79% | 6.549.967,00 |
| 10.11.2025 | 87,31 | 88,55 | 86,40 | 88,23 | 1,61% | 6.170.385,00 |
| 07.11.2025 | 86,10 | 87,38 | 85,59 | 86,83 | 1,37% | 7.541.530,00 |
| 06.11.2025 | 87,25 | 88,36 | 85,57 | 85,66 | -2,33% | 12.964.700,00 |
| 05.11.2025 | 87,60 | 88,71 | 87,56 | 87,70 | -0,24% | 6.344.748,00 |
| 04.11.2025 | 87,37 | 88,07 | 87,01 | 87,91 | -0,75% | 5.699.630,00 |
| 03.11.2025 | 88,70 | 88,83 | 87,39 | 88,57 | -0,33% | 5.308.395,00 |
| 31.10.2025 | 87,94 | 89,61 | 87,53 | 88,86 | 0,82% | 5.585.005,00 |
| 30.10.2025 | 87,92 | 89,25 | 87,29 | 88,14 | 0,07% | 6.103.040,00 |
| 29.10.2025 | 86,90 | 88,41 | 86,74 | 88,08 | 1,49% | 5.415.166,00 |
| 28.10.2025 | 88,33 | 88,36 | 86,69 | 86,79 | -2,14% | 5.219.450,00 |
| 27.10.2025 | 88,72 | 89,39 | 88,31 | 88,69 | 0,75% | 5.707.395,00 |
| 24.10.2025 | 90,49 | 90,60 | 87,93 | 88,03 | -2,28% | 7.873.193,00 |
| 23.10.2025 | 89,71 | 90,99 | 89,15 | 90,08 | 3,05% | 7.820.019,00 |
| 22.10.2025 | 87,24 | 87,76 | 86,52 | 87,41 | 1,16% | 8.298.230,00 |
| 21.10.2025 | 87,25 | 87,68 | 86,24 | 86,41 | -0,75% | 5.873.498,00 |
| 20.10.2025 | 86,73 | 87,25 | 86,20 | 87,06 | 0,67% | 4.620.014,00 |
| 17.10.2025 | 86,90 | 87,49 | 86,13 | 86,48 | -0,49% | 5.749.484,00 |
| 16.10.2025 | 87,62 | 88,43 | 85,60 | 86,91 | -0,95% | 7.803.876,00 |
| 15.10.2025 | 88,90 | 88,99 | 86,59 | 87,74 | -0,49% | 6.022.851,00 |
| 14.10.2025 | 86,77 | 88,89 | 86,75 | 88,17 | -0,69% | 5.995.050,00 |
| 13.10.2025 | 88,36 | 88,98 | 87,58 | 88,78 | 1,30% | 5.792.253,00 |
| 10.10.2025 | 90,92 | 91,00 | 87,64 | 87,64 | -4,69% | 7.776.157,00 |
| 09.10.2025 | 94,31 | 95,02 | 91,82 | 91,95 | -1,92% | 6.930.784,00 |
| 08.10.2025 | 95,21 | 95,21 | 93,29 | 93,75 | -1,55% | 5.215.705,00 |
| 07.10.2025 | 94,45 | 95,28 | 92,63 | 95,23 | 0,34% | 4.048.266,00 |
| 06.10.2025 | 94,75 | 95,42 | 94,34 | 94,91 | 1,64% | 3.435.936,00 |
| 02.10.2025 | 94,92 | 96,14 | 93,13 | 93,38 | -2,18% | 5.424.582,00 |
| 01.10.2025 | 94,25 | 95,94 | 93,83 | 95,46 | 0,92% | 4.791.746,00 |
| 30.09.2025 | 95,00 | 95,07 | 93,55 | 94,59 | -1,31% | 7.316.856,00 |
| 29.09.2025 | 97,20 | 97,39 | 94,66 | 95,85 | -2,67% | 8.638.472,00 |
| 26.09.2025 | 96,86 | 99,65 | 96,86 | 98,48 | 1,73% | 6.591.859,00 |
| 25.09.2025 | 95,33 | 97,07 | 95,20 | 96,81 | 1,23% | 7.904.041,00 |
| 24.09.2025 | 94,29 | 96,65 | 94,00 | 95,63 | 2,31% | 7.924.317,00 |
| 23.09.2025 | 92,60 | 95,53 | 92,60 | 93,47 | 1,59% | 8.140.736,00 |
| 22.09.2025 | 91,50 | 92,83 | 91,08 | 92,01 | 0,10% | 5.694.695,00 |
| 19.09.2025 | 93,83 | 93,83 | 91,37 | 91,92 | -1,67% | 14.999.714,00 |
| 18.09.2025 | 93,60 | 94,40 | 92,91 | 93,48 | -0,36% | 4.362.525,00 |
| 17.09.2025 | 94,02 | 95,20 | 93,14 | 93,82 | -0,76% | 7.060.960,00 |
| 16.09.2025 | 93,00 | 95,10 | 92,65 | 94,54 | 2,39% | 7.835.902,00 |
| 15.09.2025 | 92,70 | 93,05 | 91,69 | 92,33 | -0,11% | 4.930.927,00 |
| 12.09.2025 | 94,61 | 95,07 | 92,42 | 92,43 | -1,81% | 5.159.415,00 |
| 11.09.2025 | 92,83 | 94,16 | 92,68 | 94,13 | -0,20% | 4.709.854,00 |
| 10.09.2025 | 91,91 | 94,33 | 91,69 | 94,32 | 2,68% | 4.341.503,00 |
| 09.09.2025 | 92,03 | 93,66 | 91,45 | 91,86 | 0,50% | 5.828.846,00 |
| 08.09.2025 | 93,03 | 93,23 | 90,51 | 91,40 | -1,67% | 9.591.894,00 |
| 05.09.2025 | 94,13 | 94,87 | 92,13 | 92,95 | -2,94% | 8.506.007,00 |
| 04.09.2025 | 94,60 | 96,17 | 93,98 | 95,77 | 1,18% | 5.555.460,00 |
| 03.09.2025 | 98,00 | 98,28 | 94,34 | 94,65 | -4,38% | 9.765.944,00 |
| 02.09.2025 | 98,81 | 99,65 | 97,79 | 98,99 | 0,02% | 5.181.154,00 |
| 29.08.2025 | 98,29 | 99,32 | 98,06 | 98,97 | 0,53% | 4.594.400,00 |
| 28.08.2025 | 98,01 | 98,66 | 96,83 | 98,45 | 0,56% | 4.235.523,00 |
| 27.08.2025 | 97,02 | 98,63 | 96,77 | 97,90 | 0,88% | 5.372.421,00 |