147,360$
-0,07%
Echtzeit-Aktienkurs EOG Resources
Bid:
Ask:
Aktienkurse zur EOG Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 146,83 | 148,04 | 145,51 | 147,36 | -0,07% | 3.046.955,00 |
| 10.09.2026 | 148,60 | 148,99 | 144,34 | 147,46 | 0,31% | 3.189.435,00 |
| 09.09.2026 | 147,54 | 148,17 | 146,48 | 147,01 | 1,14% | 2.488.266,00 |
| 08.09.2026 | 148,98 | 148,98 | 144,97 | 145,36 | 0,12% | 2.505.189,00 |
| 04.09.2026 | 144,77 | 145,99 | 142,82 | 145,19 | -0,53% | 2.637.134,00 |
| 03.09.2026 | 148,20 | 149,04 | 145,84 | 145,96 | -2,01% | 2.861.333,00 |
| 02.09.2026 | 147,39 | 149,13 | 146,77 | 148,96 | 0,41% | 3.249.448,00 |
| 01.09.2026 | 147,50 | 148,77 | 145,80 | 148,35 | 2,34% | 3.776.108,00 |
| 31.08.2026 | 146,30 | 147,38 | 143,89 | 144,96 | 1,12% | 3.254.467,00 |
| 28.08.2026 | 144,75 | 145,55 | 143,12 | 143,35 | -0,80% | 2.687.334,00 |
| 27.08.2026 | 144,53 | 145,70 | 142,76 | 144,50 | -0,23% | 3.231.934,00 |
| 26.08.2026 | 143,98 | 146,83 | 143,65 | 144,84 | -1,36% | 2.807.468,00 |
| 25.08.2026 | 147,37 | 149,14 | 146,67 | 146,83 | -2,25% | 2.276.369,00 |
| 24.08.2026 | 152,07 | 153,38 | 148,91 | 150,21 | -1,86% | 2.168.163,00 |
| 21.08.2026 | 152,29 | 153,44 | 151,65 | 153,05 | 0,57% | 3.100.895,00 |
| 20.08.2026 | 151,45 | 153,67 | 151,23 | 152,19 | 1,81% | 2.383.942,00 |
| 19.08.2026 | 149,86 | 151,53 | 148,75 | 149,48 | 0,52% | 2.513.708,00 |
| 18.08.2026 | 147,61 | 149,00 | 146,66 | 148,70 | 1,74% | 2.019.960,00 |
| 17.08.2026 | 142,77 | 146,22 | 142,31 | 146,15 | 2,48% | 1.994.816,00 |
| 14.08.2026 | 142,99 | 143,74 | 141,31 | 142,61 | 0,85% | 1.864.030,00 |
| 13.08.2026 | 141,02 | 142,61 | 140,48 | 141,41 | -1,21% | 2.670.378,00 |
| 12.08.2026 | 141,86 | 143,24 | 141,15 | 143,14 | -0,18% | 2.301.892,00 |
| 11.08.2026 | 141,40 | 143,42 | 140,79 | 143,40 | 0,83% | 2.673.126,00 |
| 10.08.2026 | 137,18 | 142,61 | 136,59 | 142,22 | 5,55% | 3.185.309,00 |
| 07.08.2026 | 134,30 | 136,49 | 133,45 | 134,74 | -1,07% | 3.112.006,00 |
| 06.08.2026 | 136,55 | 136,85 | 134,74 | 136,20 | 1,47% | 4.203.851,00 |
| 05.08.2026 | 143,50 | 144,02 | 134,07 | 134,23 | -6,47% | 5.614.419,00 |
| 04.08.2026 | 142,79 | 144,36 | 140,94 | 143,52 | -1,48% | 2.754.657,00 |
| 03.08.2026 | 145,01 | 147,30 | 144,08 | 145,68 | -2,02% | 2.634.015,00 |
| 31.07.2026 | 146,84 | 148,69 | 144,90 | 148,69 | 2,19% | 2.632.899,00 |
| 30.07.2026 | 143,73 | 145,67 | 142,44 | 145,51 | -0,29% | 1.608.299,00 |
| 29.07.2026 | 144,93 | 146,10 | 143,50 | 145,94 | 4,51% | 2.530.122,00 |
| 28.07.2026 | 141,16 | 143,26 | 138,91 | 139,64 | -0,48% | 3.254.358,00 |
| 27.07.2026 | 143,00 | 144,46 | 140,00 | 140,31 | -4,15% | 2.488.743,00 |
| 24.07.2026 | 144,00 | 148,22 | 144,00 | 146,39 | 0,62% | 1.968.609,00 |
| 23.07.2026 | 147,05 | 147,45 | 145,27 | 145,49 | 1,03% | 3.042.950,00 |
| 22.07.2026 | 145,24 | 145,98 | 143,93 | 144,00 | 0,39% | 2.806.900,00 |
| 21.07.2026 | 141,70 | 143,49 | 141,34 | 143,44 | 1,67% | 2.395.830,00 |
| 20.07.2026 | 138,84 | 141,75 | 138,49 | 141,09 | 0,86% | 3.345.739,00 |
| 17.07.2026 | 139,38 | 141,11 | 138,70 | 139,89 | 1,03% | 3.825.123,00 |
| 16.07.2026 | 138,30 | 139,90 | 137,96 | 138,46 | 0,72% | 2.499.244,00 |
| 15.07.2026 | 137,87 | 138,48 | 135,21 | 137,47 | -0,39% | 3.209.206,00 |
| 14.07.2026 | 139,59 | 140,48 | 136,58 | 138,01 | -1,15% | 2.882.277,00 |
| 13.07.2026 | 136,30 | 140,38 | 136,30 | 139,61 | 4,11% | 3.806.648,00 |
| 10.07.2026 | 134,54 | 135,02 | 132,55 | 134,10 | 0,42% | 1.589.338,00 |
| 09.07.2026 | 136,04 | 136,66 | 133,09 | 133,54 | -2,94% | 3.150.135,00 |
| 08.07.2026 | 136,62 | 139,22 | 134,92 | 137,59 | 2,27% | 3.885.497,00 |
| 07.07.2026 | 130,18 | 134,92 | 130,18 | 134,54 | 3,98% | 2.664.331,00 |
| 06.07.2026 | 129,78 | 130,59 | 129,08 | 129,39 | -1,06% | 2.343.133,00 |
| 02.07.2026 | 129,48 | 131,03 | 129,48 | 130,78 | 1,70% | 2.881.684,00 |
| 01.07.2026 | 129,00 | 130,77 | 127,30 | 128,59 | -0,88% | 2.969.024,00 |
| 30.06.2026 | 131,19 | 132,81 | 129,55 | 129,73 | -1,67% | 4.214.431,00 |
| 29.06.2026 | 132,69 | 134,56 | 131,62 | 131,93 | -0,51% | 3.042.515,00 |
| 26.06.2026 | 133,44 | 134,48 | 131,90 | 132,60 | -0,74% | 5.324.408,00 |
| 25.06.2026 | 132,89 | 134,54 | 132,20 | 133,59 | -0,64% | 4.328.944,00 |
| 24.06.2026 | 132,12 | 134,94 | 130,61 | 134,45 | -0,33% | 5.015.848,00 |
| 23.06.2026 | 132,08 | 135,22 | 131,62 | 134,90 | 1,56% | 4.657.590,00 |
| 22.06.2026 | 131,04 | 132,87 | 129,93 | 132,83 | 2,19% | 3.546.649,00 |
| 18.06.2026 | 132,06 | 132,42 | 129,06 | 129,98 | -2,45% | 12.213.411,00 |
| 17.06.2026 | 131,59 | 133,96 | 131,00 | 133,25 | 0,91% | 5.970.961,00 |
| 16.06.2026 | 129,57 | 132,10 | 129,27 | 132,05 | 0,05% | 3.561.993,00 |
| 15.06.2026 | 130,96 | 133,86 | 129,72 | 131,98 | -3,42% | 4.858.106,00 |
| 12.06.2026 | 135,56 | 138,82 | 134,45 | 136,65 | 0,09% | 3.639.067,00 |
| 11.06.2026 | 141,96 | 141,99 | 136,43 | 136,53 | -2,67% | 3.132.214,00 |
| 10.06.2026 | 139,19 | 142,44 | 138,65 | 140,28 | 2,15% | 3.256.093,00 |
| 09.06.2026 | 139,36 | 139,61 | 135,55 | 137,33 | -2,01% | 3.740.208,00 |
| 08.06.2026 | 139,19 | 142,38 | 138,74 | 140,15 | 1,72% | 2.387.071,00 |
| 05.06.2026 | 140,99 | 141,69 | 137,63 | 137,78 | -2,20% | 2.749.978,00 |
| 04.06.2026 | 140,26 | 141,32 | 139,26 | 140,88 | -0,44% | 2.106.986,00 |
| 03.06.2026 | 139,62 | 142,91 | 138,89 | 141,50 | 2,11% | 3.031.279,00 |
| 02.06.2026 | 136,43 | 139,24 | 136,22 | 138,58 | 1,43% | 2.961.397,00 |
| 01.06.2026 | 135,00 | 138,11 | 134,91 | 136,62 | 2,43% | 3.022.728,00 |
| 29.05.2026 | 132,74 | 134,41 | 132,15 | 133,38 | -0,89% | 7.553.175,00 |
| 28.05.2026 | 136,26 | 136,61 | 133,91 | 134,58 | 0,21% | 3.196.534,00 |
| 27.05.2026 | 133,92 | 136,43 | 132,82 | 134,30 | -1,40% | 2.767.046,00 |
| 26.05.2026 | 139,89 | 141,12 | 136,11 | 136,20 | -3,55% | 3.127.787,00 |
| 22.05.2026 | 140,16 | 141,85 | 139,27 | 141,22 | 0,89% | 2.517.107,00 |
| 21.05.2026 | 143,29 | 143,65 | 139,09 | 139,98 | -1,17% | 2.492.239,00 |
| 20.05.2026 | 143,87 | 145,70 | 140,22 | 141,63 | -1,85% | 3.499.049,00 |
| 19.05.2026 | 144,35 | 144,65 | 142,63 | 144,30 | 0,92% | 3.104.099,00 |
| 18.05.2026 | 138,94 | 144,00 | 138,20 | 142,99 | 1,95% | 3.124.752,00 |
| 15.05.2026 | 138,50 | 140,38 | 137,61 | 140,26 | 3,14% | 2.993.847,00 |
| 14.05.2026 | 134,50 | 136,95 | 134,00 | 135,99 | 0,79% | 2.754.293,00 |
| 13.05.2026 | 134,15 | 135,19 | 132,65 | 134,93 | 0,60% | 2.594.777,00 |
| 12.05.2026 | 134,12 | 134,62 | 132,30 | 134,13 | 0,62% | 3.606.313,00 |
| 11.05.2026 | 131,61 | 133,49 | 130,92 | 133,31 | 2,52% | 3.366.356,00 |
| 08.05.2026 | 130,53 | 131,56 | 129,20 | 130,03 | -0,66% | 3.589.232,00 |
| 07.05.2026 | 130,92 | 131,45 | 128,83 | 130,89 | -2,82% | 5.725.437,00 |
| 06.05.2026 | 136,00 | 137,68 | 133,38 | 134,69 | -4,35% | 5.754.385,00 |
| 05.05.2026 | 140,68 | 142,85 | 140,01 | 140,82 | -0,56% | 3.908.333,00 |
| 04.05.2026 | 139,85 | 142,50 | 138,59 | 141,61 | 1,91% | 3.321.642,00 |
| 01.05.2026 | 139,89 | 140,11 | 136,47 | 138,95 | -1,15% | 2.613.528,00 |
| 30.04.2026 | 136,73 | 140,97 | 136,00 | 140,57 | 1,04% | 3.807.188,00 |
| 29.04.2026 | 137,54 | 139,20 | 136,53 | 139,12 | 2,46% | 3.096.990,00 |
| 28.04.2026 | 135,70 | 136,21 | 134,06 | 135,78 | 1,92% | 3.588.520,00 |
| 27.04.2026 | 133,77 | 135,25 | 132,90 | 133,22 | 0,07% | 2.386.070,00 |
| 24.04.2026 | 133,33 | 133,69 | 131,95 | 133,13 | -0,55% | 2.948.813,00 |
| 23.04.2026 | 133,74 | 135,10 | 132,89 | 133,87 | 0,65% | 4.612.175,00 |
| 22.04.2026 | 133,41 | 134,19 | 131,69 | 133,01 | 0,44% | 4.851.819,00 |
| 21.04.2026 | 129,89 | 132,91 | 129,20 | 132,43 | 2,53% | 2.751.283,00 |