87,220$
2,19%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 86,83 | 87,79 | 86,73 | 87,22 | 2,19% | 6.015.971,00 |
| 05.06.2025 | 86,70 | 86,84 | 85,23 | 85,35 | -0,70% | 5.063.788,00 |
| 04.06.2025 | 87,99 | 88,87 | 85,80 | 85,95 | -2,23% | 7.051.557,00 |
| 03.06.2025 | 86,61 | 88,60 | 85,38 | 87,91 | 1,37% | 5.591.804,00 |
| 02.06.2025 | 87,00 | 87,56 | 85,86 | 86,72 | 1,61% | 8.624.099,00 |
| 30.05.2025 | 84,95 | 86,05 | 84,54 | 85,35 | -0,29% | 20.113.292,00 |
| 29.05.2025 | 84,84 | 85,61 | 84,34 | 85,60 | 1,21% | 6.974.888,00 |
| 28.05.2025 | 86,34 | 86,61 | 84,28 | 84,58 | -1,13% | 6.762.542,00 |
| 27.05.2025 | 85,65 | 85,79 | 84,56 | 85,55 | 0,42% | 7.216.801,00 |
| 23.05.2025 | 85,04 | 85,72 | 84,77 | 85,19 | -1,09% | 6.789.594,00 |
| 22.05.2025 | 86,37 | 86,57 | 84,86 | 86,13 | -1,17% | 6.565.898,00 |
| 21.05.2025 | 89,56 | 89,56 | 87,04 | 87,15 | -2,83% | 8.355.299,00 |
| 20.05.2025 | 90,40 | 90,43 | 89,22 | 89,69 | -0,80% | 5.281.731,00 |
| 19.05.2025 | 91,76 | 91,90 | 90,00 | 90,41 | -2,19% | 7.170.618,00 |
| 16.05.2025 | 93,40 | 93,62 | 91,51 | 92,43 | -0,57% | 6.675.976,00 |
| 15.05.2025 | 91,32 | 93,08 | 90,73 | 92,96 | 0,42% | 6.695.311,00 |
| 14.05.2025 | 93,01 | 93,82 | 92,37 | 92,57 | -1,70% | 7.550.941,00 |
| 13.05.2025 | 92,73 | 95,08 | 92,29 | 94,17 | 2,06% | 8.284.323,00 |
| 12.05.2025 | 93,39 | 94,22 | 92,09 | 92,27 | 4,15% | 7.924.492,00 |
| 09.05.2025 | 90,89 | 91,07 | 88,30 | 88,59 | -0,26% | 7.462.565,00 |
| 08.05.2025 | 89,36 | 92,26 | 88,69 | 88,82 | 1,27% | 15.224.939,00 |
| 07.05.2025 | 88,11 | 88,32 | 86,88 | 87,71 | 0,09% | 9.145.921,00 |
| 06.05.2025 | 88,52 | 89,57 | 87,58 | 87,63 | 0,02% | 8.868.039,00 |
| 05.05.2025 | 89,81 | 89,81 | 87,55 | 87,61 | -4,16% | 9.183.459,00 |
| 02.05.2025 | 91,63 | 92,44 | 89,70 | 91,41 | 0,84% | 6.232.025,00 |
| 01.05.2025 | 88,37 | 91,38 | 88,25 | 90,65 | 1,72% | 7.984.319,00 |
| 30.04.2025 | 90,00 | 90,75 | 88,07 | 89,12 | -3,00% | 8.396.271,00 |
| 29.04.2025 | 90,39 | 92,61 | 90,39 | 91,88 | -1,13% | 4.790.697,00 |
| 28.04.2025 | 91,70 | 93,34 | 91,62 | 92,93 | 1,32% | 4.631.162,00 |
| 25.04.2025 | 90,74 | 92,01 | 90,61 | 91,72 | -0,09% | 4.724.428,00 |
| 24.04.2025 | 90,75 | 92,21 | 90,14 | 91,80 | 2,08% | 6.418.985,00 |
| 23.04.2025 | 90,78 | 91,67 | 89,08 | 89,93 | 0,19% | 7.690.073,00 |
| 22.04.2025 | 88,89 | 90,47 | 87,82 | 89,76 | 2,52% | 5.500.964,00 |
| 21.04.2025 | 87,27 | 87,86 | 86,33 | 87,55 | -1,61% | 6.090.400,00 |
| 17.04.2025 | 87,81 | 90,48 | 87,69 | 88,98 | 3,03% | 7.804.562,00 |
| 16.04.2025 | 86,11 | 88,36 | 86,01 | 86,36 | 0,75% | 6.029.566,00 |
| 15.04.2025 | 86,59 | 87,71 | 85,47 | 85,72 | -0,84% | 5.655.188,00 |
| 14.04.2025 | 88,57 | 88,62 | 85,59 | 86,45 | 0,07% | 6.478.763,00 |
| 11.04.2025 | 83,38 | 86,98 | 82,46 | 86,39 | 3,72% | 9.174.828,00 |
| 10.04.2025 | 88,50 | 88,65 | 80,80 | 83,29 | -8,98% | 15.580.087,00 |
| 09.04.2025 | 81,11 | 92,47 | 79,88 | 91,51 | 10,71% | 17.676.465,00 |
| 08.04.2025 | 87,83 | 88,28 | 81,27 | 82,66 | -3,51% | 11.471.534,00 |
| 07.04.2025 | 84,00 | 89,42 | 81,72 | 85,67 | -0,72% | 12.790.211,00 |
| 04.04.2025 | 92,01 | 92,65 | 85,55 | 86,29 | -9,41% | 15.144.795,00 |
| 03.04.2025 | 100,33 | 101,44 | 95,12 | 95,25 | -10,23% | 13.842.567,00 |
| 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 |
| 24.03.2025 | 102,03 | 102,93 | 101,57 | 102,19 | 0,26% | 6.768.289,00 |
| 21.03.2025 | 102,41 | 102,96 | 101,34 | 101,92 | -0,38% | 55.090.759,00 |
| 20.03.2025 | 101,15 | 102,63 | 100,84 | 102,31 | 0,97% | 11.577.818,00 |
| 19.03.2025 | 100,50 | 102,66 | 100,27 | 101,33 | 0,80% | 8.784.655,00 |
| 18.03.2025 | 100,46 | 100,93 | 98,73 | 100,53 | 1,18% | 7.861.631,00 |
| 17.03.2025 | 99,25 | 100,52 | 99,02 | 99,36 | 0,41% | 8.031.086,00 |
| 14.03.2025 | 96,94 | 99,64 | 96,22 | 98,95 | 2,87% | 7.626.002,00 |
| 13.03.2025 | 97,00 | 99,37 | 96,14 | 96,19 | -1,60% | 11.354.768,00 |
| 12.03.2025 | 95,18 | 97,79 | 95,01 | 97,75 | 2,45% | 10.147.276,00 |
| 11.03.2025 | 92,90 | 96,14 | 92,90 | 95,41 | 2,70% | 14.544.284,00 |
| 10.03.2025 | 91,45 | 94,03 | 90,65 | 92,90 | 2,50% | 12.086.735,00 |
| 07.03.2025 | 89,39 | 91,07 | 89,39 | 90,63 | 2,29% | 8.603.746,00 |
| 06.03.2025 | 88,80 | 89,64 | 87,92 | 88,60 | -0,32% | 8.679.383,00 |
| 05.03.2025 | 88,83 | 89,40 | 86,81 | 88,88 | -1,94% | 12.081.063,00 |
| 04.03.2025 | 91,06 | 92,11 | 88,47 | 90,64 | -2,15% | 14.000.537,00 |
| 03.03.2025 | 99,75 | 99,76 | 91,56 | 92,63 | -6,58% | 12.640.207,00 |
| 28.02.2025 | 97,13 | 99,19 | 96,09 | 99,15 | 1,83% | 9.002.606,00 |
| 27.02.2025 | 97,20 | 98,99 | 96,31 | 97,37 | 1,29% | 6.306.413,00 |
| 26.02.2025 | 97,30 | 97,40 | 95,23 | 96,13 | -0,98% | 6.292.478,00 |
| 25.02.2025 | 99,28 | 99,76 | 96,88 | 97,08 | -1,76% | 5.822.238,00 |
| 24.02.2025 | 98,06 | 99,35 | 97,89 | 98,82 | 0,90% | 6.277.733,00 |
| 21.02.2025 | 101,05 | 101,57 | 97,79 | 97,94 | -3,98% | 8.562.255,00 |
| 20.02.2025 | 99,75 | 102,09 | 99,20 | 102,00 | 2,44% | 6.309.218,00 |
| 19.02.2025 | 98,35 | 100,29 | 98,16 | 99,57 | 2,18% | 7.515.131,00 |
| 18.02.2025 | 96,21 | 97,63 | 95,29 | 97,45 | 1,24% | 11.777.661,00 |
| 14.02.2025 | 96,91 | 98,46 | 96,24 | 96,26 | -0,66% | 7.960.820,00 |
| 13.02.2025 | 97,82 | 98,01 | 96,41 | 96,90 | -1,52% | 9.329.145,00 |
| 12.02.2025 | 101,00 | 101,71 | 98,33 | 98,40 | -3,25% | 7.585.846,00 |
| 11.02.2025 | 99,53 | 102,61 | 99,20 | 101,71 | 2,24% | 8.063.670,00 |
| 10.02.2025 | 99,61 | 99,61 | 97,82 | 99,48 | 1,14% | 10.338.489,00 |
| 07.02.2025 | 100,06 | 100,45 | 98,27 | 98,36 | -1,58% | 12.121.721,00 |
| 06.02.2025 | 98,89 | 101,10 | 98,60 | 99,94 | -0,27% | 8.543.441,00 |
| 05.02.2025 | 100,53 | 100,88 | 99,40 | 100,21 | -0,37% | 6.961.064,00 |
| 04.02.2025 | 97,70 | 100,80 | 97,53 | 100,58 | 2,13% | 5.310.997,00 |
| 03.02.2025 | 98,75 | 98,94 | 97,04 | 98,48 | -0,35% | 5.949.006,00 |
| 31.01.2025 | 101,33 | 101,34 | 98,56 | 98,83 | -2,59% | 6.267.053,00 |
| 30.01.2025 | 102,00 | 102,27 | 100,94 | 101,46 | -0,10% | 4.047.118,00 |
| 29.01.2025 | 101,15 | 101,90 | 100,35 | 101,56 | 0,18% | 4.130.613,00 |
| 28.01.2025 | 102,89 | 103,33 | 100,74 | 101,38 | -1,28% | 4.742.316,00 |
| 27.01.2025 | 102,45 | 103,71 | 101,40 | 102,69 | 0,84% | 6.830.959,00 |
| 24.01.2025 | 104,51 | 104,75 | 101,73 | 101,83 | -2,08% | 5.962.078,00 |
| 23.01.2025 | 104,11 | 105,48 | 103,63 | 103,99 | 0,90% | 5.734.192,00 |
| 22.01.2025 | 104,28 | 104,99 | 102,92 | 103,06 | -1,17% | 4.839.050,00 |
| 21.01.2025 | 104,56 | 105,73 | 104,04 | 104,28 | -1,48% | 7.144.716,00 |
| 17.01.2025 | 105,80 | 106,15 | 105,17 | 105,85 | 0,23% | 8.559.268,00 |
| 16.01.2025 | 105,19 | 106,17 | 105,09 | 105,61 | 0,12% | 5.273.472,00 |
| 15.01.2025 | 105,02 | 105,87 | 104,44 | 105,48 | 0,57% | 4.566.904,00 |
| 14.01.2025 | 103,38 | 104,95 | 103,15 | 104,88 | 0,62% | 4.808.477,00 |