119,370$
0,97%
Echtzeit-Aktienkurs EOG RESOURCES INC.
Bid:
Ask:
Aktienkurse zur EOG RESOURCES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 118,61 | 120,05 | 118,50 | 119,37 | 0,97% | 4.424.929,00 |
| 12.09.2024 | 117,50 | 118,66 | 116,58 | 118,22 | 0,27% | 4.497.374,00 |
| 11.09.2024 | 118,59 | 118,95 | 115,78 | 117,90 | -0,90% | 3.407.465,00 |
| 10.09.2024 | 120,43 | 120,81 | 117,96 | 118,97 | -1,27% | 3.926.387,00 |
| 09.09.2024 | 120,86 | 121,57 | 120,48 | 120,50 | 0,12% | 4.772.159,00 |
| 06.09.2024 | 122,00 | 122,46 | 119,93 | 120,35 | -0,99% | 3.139.392,00 |
| 05.09.2024 | 123,67 | 123,81 | 121,03 | 121,55 | -1,00% | 3.110.559,00 |
| 04.09.2024 | 123,99 | 125,32 | 122,45 | 122,78 | -0,69% | 2.730.943,00 |
| 03.09.2024 | 127,03 | 127,27 | 123,57 | 123,63 | -4,03% | 3.814.952,00 |
| 30.08.2024 | 128,43 | 129,31 | 127,60 | 128,82 | -0,89% | 2.820.225,00 |
| 29.08.2024 | 129,37 | 130,54 | 129,10 | 129,98 | 0,98% | 3.141.285,00 |
| 28.08.2024 | 127,59 | 129,26 | 127,17 | 128,72 | 0,12% | 1.720.115,00 |
| 27.08.2024 | 130,49 | 130,85 | 128,34 | 128,56 | -1,15% | 2.148.785,00 |
| 26.08.2024 | 129,50 | 131,18 | 128,84 | 130,06 | 2,49% | 2.256.885,00 |
| 23.08.2024 | 126,25 | 127,27 | 125,50 | 126,90 | 1,34% | 1.987.577,00 |
| 22.08.2024 | 125,00 | 126,43 | 124,95 | 125,22 | 0,19% | 2.216.054,00 |
| 21.08.2024 | 126,23 | 126,86 | 124,93 | 124,98 | -0,22% | 2.663.973,00 |
| 20.08.2024 | 128,29 | 128,56 | 124,65 | 125,25 | -2,33% | 2.865.232,00 |
| 19.08.2024 | 128,07 | 129,81 | 127,85 | 128,24 | 0,14% | 1.967.257,00 |
| 16.08.2024 | 127,61 | 128,43 | 127,31 | 128,06 | -0,05% | 2.334.520,00 |
| 15.08.2024 | 126,57 | 128,42 | 126,47 | 128,12 | 1,25% | 2.026.481,00 |
| 14.08.2024 | 126,61 | 127,10 | 125,88 | 126,54 | 0,14% | 2.025.349,00 |
| 13.08.2024 | 127,38 | 127,80 | 126,00 | 126,36 | -1,87% | 2.972.069,00 |
| 12.08.2024 | 127,20 | 128,83 | 126,93 | 128,77 | 1,77% | 2.928.563,00 |
| 09.08.2024 | 126,80 | 127,16 | 125,30 | 126,53 | -0,21% | 3.050.462,00 |
| 08.08.2024 | 123,44 | 126,94 | 123,44 | 126,79 | 2,98% | 2.656.710,00 |
| 07.08.2024 | 124,11 | 125,38 | 122,93 | 123,12 | 0,70% | 2.712.383,00 |
| 06.08.2024 | 122,47 | 124,28 | 122,16 | 122,27 | -0,69% | 3.791.093,00 |
| 05.08.2024 | 120,59 | 124,45 | 119,78 | 123,12 | 0,16% | 5.001.089,00 |
| 02.08.2024 | 124,68 | 126,04 | 120,00 | 122,92 | -0,15% | 6.657.412,00 |
| 01.08.2024 | 127,12 | 128,01 | 122,59 | 123,11 | -2,91% | 3.044.552,00 |
| 31.07.2024 | 128,15 | 128,57 | 126,46 | 126,80 | 0,52% | 3.174.057,00 |
| 30.07.2024 | 125,11 | 126,81 | 125,11 | 126,15 | 0,77% | 2.302.535,00 |
| 29.07.2024 | 127,50 | 127,98 | 123,87 | 125,18 | -1,55% | 2.308.899,00 |
| 26.07.2024 | 126,80 | 127,77 | 125,51 | 127,15 | 0,09% | 2.211.265,00 |
| 25.07.2024 | 125,46 | 128,06 | 125,30 | 127,04 | 1,55% | 2.240.610,00 |
| 24.07.2024 | 125,91 | 126,64 | 124,64 | 125,10 | 0,16% | 2.206.110,00 |
| 23.07.2024 | 125,89 | 126,18 | 124,12 | 124,90 | -1,59% | 3.663.995,00 |
| 22.07.2024 | 128,63 | 128,94 | 126,84 | 126,92 | -1,80% | 2.087.648,00 |
| 19.07.2024 | 132,40 | 132,43 | 128,60 | 129,25 | -2,25% | 3.197.683,00 |
| 18.07.2024 | 131,73 | 134,74 | 131,38 | 132,23 | -0,11% | 2.154.971,00 |
| 17.07.2024 | 130,72 | 133,11 | 130,71 | 132,38 | 0,65% | 2.412.296,00 |
| 16.07.2024 | 132,34 | 133,07 | 131,20 | 131,52 | -0,85% | 2.862.386,00 |
| 15.07.2024 | 130,25 | 134,32 | 129,65 | 132,65 | 2,87% | 3.524.648,00 |
| 12.07.2024 | 129,35 | 129,47 | 127,75 | 128,95 | 0,61% | 2.021.638,00 |
| 11.07.2024 | 125,98 | 128,53 | 125,60 | 128,17 | 1,54% | 2.375.667,00 |
| 10.07.2024 | 125,64 | 126,34 | 124,94 | 126,22 | 0,44% | 1.815.365,00 |
| 09.07.2024 | 123,88 | 126,93 | 123,82 | 125,67 | 0,03% | 2.856.674,00 |
| 08.07.2024 | 124,04 | 125,66 | 123,91 | 125,63 | 0,55% | 2.610.388,00 |
| 05.07.2024 | 126,55 | 127,09 | 124,45 | 124,94 | -1,44% | 3.336.193,00 |
| 03.07.2024 | 126,50 | 127,39 | 126,15 | 126,77 | 0,09% | 1.814.117,00 |
| 02.07.2024 | 127,80 | 128,85 | 126,08 | 126,65 | 0,09% | 2.258.847,00 |
| 01.07.2024 | 127,70 | 127,89 | 125,47 | 126,54 | 0,53% | 2.495.529,00 |
| 28.06.2024 | 125,59 | 126,07 | 124,80 | 125,87 | 1,06% | 4.027.569,00 |
| 27.06.2024 | 125,50 | 125,50 | 123,67 | 124,55 | -0,02% | 1.725.165,00 |
| 26.06.2024 | 126,02 | 126,15 | 123,87 | 124,58 | -0,77% | 2.280.534,00 |
| 25.06.2024 | 124,94 | 125,68 | 123,92 | 125,55 | 0,20% | 1.947.598,00 |
| 24.06.2024 | 122,62 | 125,93 | 122,50 | 125,30 | 2,66% | 2.780.432,00 |
| 21.06.2024 | 122,84 | 122,96 | 121,26 | 122,05 | 0,05% | 7.847.321,00 |
| 20.06.2024 | 119,76 | 122,08 | 119,26 | 121,99 | 2,08% | 2.468.917,00 |
| 18.06.2024 | 119,78 | 121,15 | 118,77 | 119,50 | 0,35% | 2.032.355,00 |
| 17.06.2024 | 118,24 | 119,59 | 117,24 | 119,08 | 0,71% | 2.352.365,00 |
| 14.06.2024 | 119,71 | 119,71 | 117,17 | 118,24 | -0,72% | 2.794.038,00 |
| 13.06.2024 | 120,51 | 120,83 | 118,13 | 119,10 | -1,51% | 2.253.668,00 |
| 12.06.2024 | 123,10 | 123,23 | 120,15 | 120,93 | -0,90% | 2.125.922,00 |
| 11.06.2024 | 120,69 | 122,05 | 119,79 | 122,03 | 0,36% | 2.063.431,00 |
| 10.06.2024 | 120,60 | 122,27 | 119,75 | 121,59 | 1,16% | 1.716.864,00 |
| 07.06.2024 | 121,00 | 122,09 | 120,05 | 120,19 | -0,84% | 2.491.973,00 |
| 06.06.2024 | 120,30 | 121,29 | 119,60 | 121,21 | 0,75% | 3.250.673,00 |
| 05.06.2024 | 119,88 | 120,35 | 119,00 | 120,31 | 0,43% | 3.107.431,00 |
| 04.06.2024 | 118,45 | 120,04 | 117,40 | 119,80 | 0,13% | 4.368.061,00 |
| 03.06.2024 | 124,20 | 124,40 | 118,40 | 119,64 | -3,94% | 3.238.958,00 |
| 31.05.2024 | 122,54 | 124,74 | 122,54 | 124,55 | 1,88% | 3.940.306,00 |
| 30.05.2024 | 121,92 | 123,24 | 121,38 | 122,25 | 0,27% | 2.400.455,00 |
| 29.05.2024 | 125,97 | 126,00 | 121,18 | 121,92 | -3,12% | 4.822.768,00 |
| 28.05.2024 | 123,90 | 126,10 | 123,66 | 125,85 | 2,09% | 3.799.810,00 |
| 24.05.2024 | 124,63 | 125,58 | 122,98 | 123,27 | -0,61% | 3.730.896,00 |
| 23.05.2024 | 126,66 | 127,30 | 123,88 | 124,03 | -1,60% | 3.367.695,00 |
| 22.05.2024 | 128,45 | 128,45 | 125,62 | 126,05 | -2,21% | 3.616.024,00 |
| 21.05.2024 | 129,44 | 130,35 | 128,73 | 128,90 | -0,74% | 2.210.630,00 |
| 20.05.2024 | 130,23 | 130,58 | 129,15 | 129,86 | -0,06% | 1.931.314,00 |
| 17.05.2024 | 128,78 | 130,26 | 128,11 | 129,94 | 1,58% | 2.339.274,00 |
| 16.05.2024 | 128,78 | 129,63 | 127,89 | 127,92 | -0,91% | 2.615.372,00 |
| 15.05.2024 | 129,00 | 129,43 | 126,54 | 129,09 | -0,26% | 2.557.612,00 |
| 14.05.2024 | 129,43 | 130,18 | 128,70 | 129,43 | 0,02% | 2.337.714,00 |
| 13.05.2024 | 130,47 | 130,65 | 129,34 | 129,40 | -0,54% | 3.001.713,00 |
| 10.05.2024 | 130,81 | 131,57 | 129,79 | 130,10 | -0,35% | 2.820.064,00 |
| 09.05.2024 | 130,18 | 131,06 | 129,74 | 130,56 | 0,56% | 3.663.067,00 |
| 08.05.2024 | 129,27 | 131,16 | 128,93 | 129,83 | -0,33% | 2.799.888,00 |
| 07.05.2024 | 130,60 | 131,51 | 130,18 | 130,26 | -0,17% | 3.247.008,00 |
| 06.05.2024 | 130,68 | 132,14 | 130,24 | 130,48 | 0,35% | 3.652.116,00 |
| 03.05.2024 | 130,92 | 132,44 | 128,25 | 130,02 | -1,35% | 5.660.186,00 |
| 02.05.2024 | 131,33 | 132,32 | 130,32 | 131,80 | 1,42% | 4.179.375,00 |
| 01.05.2024 | 131,04 | 131,78 | 128,87 | 129,95 | -1,65% | 3.407.770,00 |
| 30.04.2024 | 135,69 | 135,99 | 132,04 | 132,13 | -3,02% | 3.422.812,00 |
| 29.04.2024 | 135,16 | 136,50 | 135,14 | 136,25 | 0,41% | 2.786.387,00 |
| 26.04.2024 | 135,12 | 136,39 | 134,36 | 135,70 | 0,25% | 1.830.893,00 |
| 25.04.2024 | 135,71 | 136,33 | 133,74 | 135,36 | -0,18% | 3.443.700,00 |
| 24.04.2024 | 134,26 | 135,69 | 133,26 | 135,60 | 0,59% | 1.967.808,00 |
| 23.04.2024 | 134,02 | 135,29 | 132,28 | 134,80 | 0,67% | 2.055.273,00 |