119,310$
-1,04%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 120,40 | 121,24 | 119,13 | 119,31 | -1,04% | 18.942.239,00 |
| 14.11.2024 | 121,50 | 121,88 | 120,33 | 120,56 | -0,75% | 12.871.531,00 |
| 13.11.2024 | 120,57 | 122,05 | 118,80 | 121,47 | 0,93% | 15.046.498,00 |
| 12.11.2024 | 121,13 | 121,31 | 119,84 | 120,35 | -0,10% | 11.788.320,00 |
| 11.11.2024 | 121,00 | 121,62 | 120,07 | 120,47 | -0,53% | 11.126.911,00 |
| 08.11.2024 | 120,98 | 121,42 | 119,66 | 121,11 | -0,03% | 12.775.674,00 |
| 07.11.2024 | 121,30 | 121,50 | 119,61 | 121,15 | 0,12% | 11.942.660,00 |
| 06.11.2024 | 121,15 | 121,91 | 119,30 | 121,00 | 1,71% | 19.819.350,00 |
| 05.11.2024 | 119,08 | 119,21 | 118,01 | 118,96 | 0,30% | 10.394.613,00 |
| 04.11.2024 | 116,07 | 118,70 | 115,93 | 118,61 | 3,18% | 14.825.382,00 |
| 01.11.2024 | 119,93 | 119,95 | 114,84 | 114,95 | -1,57% | 20.623.183,00 |
| 31.10.2024 | 117,15 | 118,67 | 116,68 | 116,78 | 0,08% | 20.420.724,00 |
| 30.10.2024 | 117,66 | 118,27 | 116,48 | 116,69 | -0,50% | 12.239.717,00 |
| 29.10.2024 | 118,58 | 119,17 | 117,07 | 117,28 | -1,36% | 13.526.176,00 |
| 28.10.2024 | 116,79 | 119,01 | 116,77 | 118,90 | -0,49% | 11.648.134,00 |
| 25.10.2024 | 120,20 | 120,43 | 119,32 | 119,49 | -0,08% | 10.649.691,00 |
| 24.10.2024 | 120,00 | 120,44 | 119,13 | 119,59 | -0,57% | 9.851.682,00 |
| 23.10.2024 | 119,97 | 120,75 | 119,40 | 120,27 | -0,36% | 8.172.914,00 |
| 22.10.2024 | 120,26 | 121,19 | 119,94 | 120,70 | 0,52% | 9.124.463,00 |
| 21.10.2024 | 120,98 | 121,48 | 119,72 | 120,08 | 0,06% | 10.101.980,00 |
| 18.10.2024 | 120,44 | 120,64 | 119,15 | 120,01 | -0,28% | 12.582.732,00 |
| 17.10.2024 | 120,76 | 121,58 | 119,71 | 120,35 | -0,26% | 11.049.837,00 |
| 16.10.2024 | 120,89 | 121,44 | 120,60 | 120,66 | 0,26% | 8.391.860,00 |
| 15.10.2024 | 120,82 | 121,95 | 119,78 | 120,35 | -3,01% | 15.750.567,00 |
| 14.10.2024 | 123,24 | 124,26 | 122,62 | 124,08 | 0,38% | 9.346.339,00 |
| 11.10.2024 | 123,10 | 124,03 | 122,94 | 123,61 | 0,38% | 8.135.364,00 |
| 10.10.2024 | 123,16 | 123,70 | 122,29 | 123,14 | 0,86% | 9.908.239,00 |
| 09.10.2024 | 120,90 | 122,58 | 120,80 | 122,09 | 0,04% | 10.785.600,00 |
| 08.10.2024 | 123,88 | 124,02 | 121,26 | 122,04 | -2,66% | 14.754.701,00 |
| 07.10.2024 | 125,25 | 126,34 | 124,86 | 125,37 | 0,43% | 15.610.179,00 |
| 04.10.2024 | 123,20 | 125,19 | 122,43 | 124,83 | 1,84% | 19.079.238,00 |
| 03.10.2024 | 121,90 | 123,17 | 120,93 | 122,58 | 0,87% | 16.475.898,00 |
| 02.10.2024 | 121,93 | 122,82 | 120,20 | 121,52 | 1,33% | 16.999.478,00 |
| 01.10.2024 | 116,04 | 120,60 | 115,93 | 119,93 | 2,31% | 23.138.528,00 |
| 30.09.2024 | 115,46 | 117,39 | 114,96 | 117,22 | 1,21% | 13.109.394,00 |
| 27.09.2024 | 113,76 | 116,09 | 113,25 | 115,82 | 2,68% | 15.876.546,00 |
| 26.09.2024 | 111,14 | 113,48 | 111,14 | 112,80 | -1,72% | 16.820.476,00 |
| 25.09.2024 | 116,49 | 117,05 | 114,04 | 114,77 | -1,95% | 13.454.207,00 |
| 24.09.2024 | 117,84 | 118,16 | 116,83 | 117,05 | -0,26% | 10.783.529,00 |
| 23.09.2024 | 115,33 | 117,79 | 115,12 | 117,36 | 1,81% | 16.001.588,00 |
| 20.09.2024 | 115,46 | 115,51 | 114,25 | 115,27 | -0,63% | 34.492.224,00 |
| 19.09.2024 | 116,16 | 117,58 | 115,19 | 116,00 | 1,24% | 12.626.072,00 |
| 18.09.2024 | 114,11 | 115,63 | 113,81 | 114,58 | 0,35% | 12.552.418,00 |
| 17.09.2024 | 112,32 | 114,37 | 112,12 | 114,18 | 1,30% | 11.647.515,00 |
| 16.09.2024 | 112,05 | 113,09 | 111,69 | 112,71 | 1,40% | 11.665.893,00 |
| 13.09.2024 | 111,47 | 112,47 | 110,93 | 111,15 | -0,07% | 9.924.784,00 |
| 12.09.2024 | 109,90 | 111,33 | 109,76 | 111,23 | 1,38% | 15.144.490,00 |
| 11.09.2024 | 110,78 | 110,95 | 107,77 | 109,72 | -0,99% | 19.503.631,00 |
| 10.09.2024 | 115,10 | 115,40 | 110,17 | 110,82 | -3,64% | 20.234.829,00 |
| 09.09.2024 | 112,87 | 116,15 | 112,66 | 115,01 | 2,10% | 21.563.432,00 |
| 06.09.2024 | 113,59 | 114,18 | 111,73 | 112,64 | -0,47% | 13.405.113,00 |
| 05.09.2024 | 115,07 | 115,28 | 113,07 | 113,17 | -0,78% | 15.166.465,00 |
| 04.09.2024 | 115,29 | 116,15 | 113,98 | 114,06 | -1,22% | 12.042.710,00 |
| 03.09.2024 | 115,84 | 116,09 | 114,04 | 115,47 | -2,09% | 15.042.925,00 |
| 30.08.2024 | 116,79 | 118,02 | 116,29 | 117,94 | -0,16% | 13.284.689,00 |
| 29.08.2024 | 117,20 | 118,79 | 116,35 | 118,13 | 1,38% | 10.273.272,00 |
| 28.08.2024 | 117,00 | 117,58 | 116,26 | 116,52 | -0,99% | 10.696.191,00 |
| 27.08.2024 | 118,96 | 119,41 | 117,40 | 117,68 | -0,95% | 9.875.648,00 |
| 26.08.2024 | 117,76 | 118,94 | 116,92 | 118,81 | 2,14% | 13.636.057,00 |
| 23.08.2024 | 115,03 | 116,72 | 115,03 | 116,32 | 1,39% | 10.368.914,00 |
| 22.08.2024 | 113,78 | 115,01 | 113,64 | 114,73 | 0,77% | 10.225.557,00 |
| 21.08.2024 | 115,01 | 115,57 | 113,76 | 113,85 | -0,64% | 11.361.834,00 |
| 20.08.2024 | 118,65 | 118,65 | 114,51 | 114,58 | -3,33% | 15.589.820,00 |
| 19.08.2024 | 118,40 | 120,50 | 118,17 | 118,53 | 0,30% | 12.389.488,00 |
| 16.08.2024 | 117,99 | 118,48 | 117,66 | 118,17 | -0,47% | 10.034.389,00 |
| 15.08.2024 | 118,25 | 119,63 | 118,12 | 118,73 | -0,18% | 11.511.729,00 |
| 14.08.2024 | 118,10 | 119,90 | 117,63 | 118,95 | 0,92% | 12.143.099,00 |
| 13.08.2024 | 118,28 | 118,51 | 117,50 | 117,86 | -0,96% | 11.548.023,00 |
| 12.08.2024 | 119,55 | 120,17 | 118,02 | 119,00 | 0,13% | 13.217.042,00 |
| 09.08.2024 | 117,89 | 119,31 | 117,36 | 118,85 | 0,81% | 11.658.432,00 |
| 08.08.2024 | 116,08 | 118,11 | 115,73 | 117,89 | 1,91% | 13.667.227,00 |
| 07.08.2024 | 115,45 | 117,12 | 115,26 | 115,68 | 1,33% | 13.493.280,00 |
| 06.08.2024 | 114,45 | 115,63 | 113,63 | 114,16 | -0,53% | 13.547.456,00 |
| 05.08.2024 | 115,54 | 116,03 | 113,25 | 114,77 | -1,81% | 17.954.268,00 |
| 02.08.2024 | 115,97 | 118,87 | 115,42 | 116,88 | -0,06% | 20.348.802,00 |
| 01.08.2024 | 118,35 | 119,49 | 116,36 | 116,95 | -1,38% | 14.613.422,00 |
| 31.07.2024 | 119,64 | 119,76 | 118,56 | 118,59 | 0,36% | 14.761.440,00 |
| 30.07.2024 | 116,36 | 118,60 | 116,23 | 118,17 | 1,78% | 12.416.914,00 |
| 29.07.2024 | 117,32 | 117,39 | 115,38 | 116,10 | -1,05% | 8.818.524,00 |
| 26.07.2024 | 116,77 | 118,03 | 116,47 | 117,33 | -0,09% | 11.148.742,00 |
| 25.07.2024 | 115,17 | 118,03 | 114,56 | 117,43 | 2,10% | 16.943.743,00 |
| 24.07.2024 | 113,77 | 115,20 | 113,07 | 115,01 | 1,41% | 14.906.457,00 |
| 23.07.2024 | 114,81 | 115,17 | 113,17 | 113,41 | -1,61% | 11.132.025,00 |
| 22.07.2024 | 115,18 | 115,94 | 114,58 | 115,27 | -0,69% | 12.058.598,00 |
| 19.07.2024 | 118,59 | 118,88 | 115,87 | 116,07 | -2,30% | 16.041.739,00 |
| 18.07.2024 | 117,95 | 119,92 | 117,44 | 118,80 | 0,99% | 12.998.592,00 |
| 17.07.2024 | 116,74 | 118,18 | 116,55 | 117,64 | 1,38% | 13.510.697,00 |
| 16.07.2024 | 114,35 | 116,35 | 113,71 | 116,04 | 0,72% | 13.558.937,00 |
| 15.07.2024 | 114,27 | 116,16 | 113,58 | 115,21 | 1,71% | 12.995.400,00 |
| 12.07.2024 | 113,99 | 114,15 | 112,63 | 113,27 | 0,02% | 11.621.284,00 |
| 11.07.2024 | 111,43 | 113,32 | 110,93 | 113,25 | 1,19% | 12.856.885,00 |
| 10.07.2024 | 110,92 | 111,96 | 110,42 | 111,92 | 0,88% | 9.904.659,00 |
| 09.07.2024 | 111,11 | 112,54 | 110,62 | 110,94 | -1,11% | 11.667.325,00 |
| 08.07.2024 | 112,39 | 113,55 | 111,42 | 112,18 | -1,05% | 13.166.914,00 |
| 05.07.2024 | 114,61 | 114,63 | 112,69 | 113,37 | -1,21% | 12.428.463,00 |
| 03.07.2024 | 114,27 | 115,66 | 114,27 | 114,76 | 0,51% | 7.732.928,00 |
| 02.07.2024 | 115,90 | 115,94 | 113,49 | 114,18 | -0,68% | 13.208.114,00 |
| 01.07.2024 | 115,71 | 116,74 | 114,53 | 114,96 | -0,14% | 11.936.935,00 |
| 28.06.2024 | 115,86 | 116,54 | 114,68 | 115,12 | 0,19% | 24.524.077,00 |
| 27.06.2024 | 114,99 | 114,99 | 114,11 | 114,90 | 0,43% | 12.995.243,00 |