146,960$
-0,64%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 149,34 | 150,21 | 146,87 | 146,96 | -0,64% | 13.849.582,00 |
| 27.05.2026 | 147,23 | 148,69 | 145,75 | 147,90 | -1,27% | 16.116.685,00 |
| 26.05.2026 | 153,50 | 154,55 | 149,47 | 149,81 | -3,30% | 13.007.524,00 |
| 22.05.2026 | 154,03 | 155,55 | 153,17 | 154,92 | -0,24% | 12.948.454,00 |
| 21.05.2026 | 158,42 | 159,39 | 153,46 | 155,29 | -0,63% | 16.988.516,00 |
| 20.05.2026 | 161,61 | 163,68 | 156,27 | 156,28 | -3,86% | 18.436.167,00 |
| 19.05.2026 | 161,50 | 163,32 | 159,64 | 162,55 | 1,28% | 20.593.961,00 |
| 18.05.2026 | 157,32 | 161,73 | 155,23 | 160,49 | 1,63% | 19.848.222,00 |
| 15.05.2026 | 153,75 | 158,00 | 153,00 | 157,92 | 3,36% | 27.803.965,00 |
| 14.05.2026 | 151,90 | 153,12 | 151,26 | 152,78 | 0,80% | 11.019.228,00 |
| 13.05.2026 | 150,23 | 151,79 | 149,68 | 151,57 | 0,62% | 15.636.557,00 |
| 12.05.2026 | 151,25 | 151,81 | 149,77 | 150,63 | 0,63% | 16.135.543,00 |
| 11.05.2026 | 146,02 | 149,72 | 146,00 | 149,68 | 3,53% | 13.937.056,00 |
| 08.05.2026 | 145,85 | 146,50 | 143,92 | 144,57 | -1,37% | 19.161.188,00 |
| 07.05.2026 | 146,80 | 147,08 | 144,19 | 146,58 | -1,42% | 21.192.598,00 |
| 06.05.2026 | 149,07 | 150,33 | 147,09 | 148,69 | -4,00% | 20.445.862,00 |
| 05.05.2026 | 153,10 | 155,29 | 152,41 | 154,88 | 0,77% | 12.119.330,00 |
| 04.05.2026 | 152,67 | 154,47 | 149,52 | 153,69 | 0,62% | 14.216.806,00 |
| 01.05.2026 | 152,61 | 155,01 | 151,13 | 152,75 | -1,02% | 15.413.864,00 |
| 30.04.2026 | 152,43 | 155,69 | 151,34 | 154,33 | -0,22% | 22.762.108,00 |
| 29.04.2026 | 152,02 | 154,95 | 151,01 | 154,67 | 2,73% | 14.843.586,00 |
| 28.04.2026 | 151,53 | 152,31 | 149,83 | 150,56 | 1,60% | 14.535.120,00 |
| 27.04.2026 | 149,16 | 151,18 | 147,97 | 148,19 | -0,48% | 13.849.589,00 |
| 24.04.2026 | 149,64 | 150,30 | 146,95 | 148,91 | -1,08% | 13.646.834,00 |
| 23.04.2026 | 149,85 | 151,23 | 148,50 | 150,53 | 0,69% | 12.835.166,00 |
| 22.04.2026 | 149,37 | 150,68 | 148,18 | 149,50 | 0,77% | 13.469.975,00 |
| 21.04.2026 | 147,37 | 148,81 | 146,24 | 148,36 | 0,46% | 16.845.157,00 |
| 20.04.2026 | 147,38 | 149,37 | 146,35 | 147,68 | 0,85% | 16.234.990,00 |
| 17.04.2026 | 144,86 | 146,80 | 141,97 | 146,44 | -3,65% | 28.519.268,00 |
| 16.04.2026 | 149,53 | 152,78 | 149,35 | 151,98 | 1,99% | 15.153.203,00 |
| 15.04.2026 | 148,60 | 150,23 | 146,90 | 149,01 | -0,15% | 15.585.376,00 |
| 14.04.2026 | 150,07 | 150,11 | 146,72 | 149,24 | -2,23% | 18.418.374,00 |
| 13.04.2026 | 154,27 | 154,62 | 151,28 | 152,64 | 0,09% | 18.615.228,00 |
| 10.04.2026 | 154,04 | 155,12 | 151,92 | 152,51 | -1,63% | 21.040.802,00 |
| 09.04.2026 | 156,86 | 159,23 | 154,31 | 155,04 | -0,76% | 25.787.012,00 |
| 08.04.2026 | 153,52 | 156,35 | 150,98 | 156,22 | -4,69% | 31.239.981,00 |
| 07.04.2026 | 164,22 | 166,24 | 161,77 | 163,91 | 0,33% | 25.227.501,00 |
| 06.04.2026 | 160,57 | 163,75 | 159,53 | 163,37 | 1,67% | 16.344.261,00 |
| 02.04.2026 | 164,49 | 166,90 | 159,59 | 160,69 | -0,06% | 25.377.657,00 |
| 01.04.2026 | 165,77 | 168,00 | 159,53 | 160,78 | -5,23% | 37.927.639,00 |
| 31.03.2026 | 172,67 | 174,38 | 165,97 | 169,66 | -1,06% | 32.006.724,00 |
| 30.03.2026 | 172,51 | 176,41 | 171,05 | 171,47 | 0,28% | 29.813.504,00 |
| 27.03.2026 | 165,58 | 171,23 | 164,80 | 170,99 | 3,36% | 30.338.313,00 |
| 26.03.2026 | 164,09 | 165,68 | 162,06 | 165,43 | 1,33% | 18.625.249,00 |
| 25.03.2026 | 163,87 | 165,00 | 162,93 | 163,26 | -1,28% | 17.192.333,00 |
| 24.03.2026 | 161,71 | 167,48 | 161,25 | 165,38 | 2,64% | 26.131.824,00 |
| 23.03.2026 | 156,12 | 161,42 | 155,02 | 161,13 | 0,91% | 25.021.288,00 |
| 20.03.2026 | 159,35 | 162,44 | 159,10 | 159,67 | 0,95% | 53.942.142,00 |
| 19.03.2026 | 158,26 | 159,56 | 154,84 | 158,16 | 0,36% | 27.082.733,00 |
| 18.03.2026 | 159,66 | 160,18 | 157,53 | 157,59 | -0,77% | 18.947.142,00 |
| 17.03.2026 | 158,37 | 160,45 | 156,80 | 158,81 | 1,00% | 21.592.171,00 |
| 16.03.2026 | 155,85 | 157,78 | 154,76 | 157,23 | 0,71% | 22.835.633,00 |
| 13.03.2026 | 154,30 | 156,89 | 152,98 | 156,12 | 1,69% | 22.414.094,00 |
| 12.03.2026 | 152,27 | 155,00 | 151,63 | 153,53 | 1,29% | 26.053.965,00 |
| 11.03.2026 | 147,99 | 151,81 | 147,66 | 151,58 | 2,33% | 15.297.412,00 |
| 10.03.2026 | 149,25 | 150,40 | 147,70 | 148,13 | -1,54% | 19.547.687,00 |
| 09.03.2026 | 152,02 | 153,89 | 149,47 | 150,44 | -0,51% | 25.360.742,00 |
| 06.03.2026 | 153,15 | 153,80 | 149,96 | 151,21 | 0,30% | 21.077.700,00 |
| 05.03.2026 | 151,00 | 152,33 | 149,47 | 150,76 | 0,63% | 22.808.144,00 |
| 04.03.2026 | 150,72 | 151,16 | 147,86 | 149,82 | -1,32% | 16.711.451,00 |
| 03.03.2026 | 155,43 | 156,05 | 150,30 | 151,83 | -1,55% | 25.126.606,00 |
| 02.03.2026 | 159,35 | 159,61 | 153,03 | 154,22 | 1,13% | 31.368.832,00 |
| 27.02.2026 | 151,00 | 153,65 | 149,25 | 152,50 | 2,67% | 30.196.312,00 |
| 26.02.2026 | 147,80 | 150,96 | 146,77 | 148,54 | -0,35% | 15.580.724,00 |
| 25.02.2026 | 149,91 | 150,18 | 147,33 | 149,06 | -0,13% | 15.101.935,00 |
| 24.02.2026 | 150,42 | 150,72 | 148,03 | 149,26 | -0,99% | 14.165.384,00 |
| 23.02.2026 | 148,15 | 151,27 | 148,13 | 150,76 | 2,36% | 15.451.126,00 |
| 20.02.2026 | 150,49 | 150,81 | 146,46 | 147,28 | -2,44% | 25.908.581,00 |
| 19.02.2026 | 152,20 | 153,38 | 150,84 | 150,97 | 0,19% | 20.305.026,00 |
| 18.02.2026 | 148,15 | 150,98 | 147,61 | 150,68 | 3,07% | 19.849.670,00 |
| 17.02.2026 | 148,20 | 149,13 | 145,15 | 146,19 | -1,52% | 19.766.567,00 |
| 13.02.2026 | 150,55 | 151,66 | 147,98 | 148,45 | -0,99% | 20.166.031,00 |
| 12.02.2026 | 153,89 | 155,25 | 149,88 | 149,93 | -3,62% | 30.652.471,00 |
| 11.02.2026 | 153,97 | 156,93 | 153,57 | 155,56 | 2,62% | 23.091.488,00 |
| 10.02.2026 | 151,35 | 151,78 | 149,82 | 151,59 | 0,25% | 15.800.255,00 |
| 09.02.2026 | 149,26 | 151,55 | 148,63 | 151,21 | 1,45% | 21.297.302,00 |
| 06.02.2026 | 146,62 | 149,57 | 146,09 | 149,05 | 2,03% | 17.216.025,00 |
| 05.02.2026 | 146,58 | 146,73 | 143,80 | 146,08 | -1,02% | 18.431.739,00 |
| 04.02.2026 | 144,12 | 147,84 | 144,12 | 147,59 | 2,69% | 29.426.241,00 |
| 03.02.2026 | 138,64 | 145,01 | 138,31 | 143,73 | 3,85% | 37.577.844,00 |
| 02.02.2026 | 139,83 | 140,32 | 138,06 | 138,40 | -2,12% | 27.735.570,00 |
| 30.01.2026 | 138,74 | 142,21 | 137,83 | 141,40 | 0,63% | 29.657.667,00 |
| 29.01.2026 | 140,32 | 142,34 | 139,11 | 140,51 | 2,13% | 35.760.620,00 |
| 28.01.2026 | 137,69 | 138,01 | 136,67 | 137,58 | 0,55% | 15.637.279,00 |
| 27.01.2026 | 135,25 | 136,93 | 134,71 | 136,83 | 1,48% | 14.517.025,00 |
| 26.01.2026 | 136,93 | 136,94 | 134,17 | 134,84 | -0,10% | 16.056.066,00 |
| 23.01.2026 | 135,09 | 135,98 | 134,48 | 134,97 | 1,00% | 17.758.214,00 |
| 22.01.2026 | 133,05 | 134,18 | 131,85 | 133,64 | 0,02% | 16.600.126,00 |
| 21.01.2026 | 131,91 | 133,73 | 131,91 | 133,61 | 2,41% | 18.879.887,00 |
| 20.01.2026 | 131,51 | 131,94 | 130,07 | 130,46 | 0,44% | 16.477.282,00 |
| 16.01.2026 | 128,91 | 130,16 | 128,87 | 129,89 | 0,59% | 16.592.354,00 |
| 15.01.2026 | 129,13 | 130,20 | 128,30 | 129,13 | -0,82% | 17.400.039,00 |
| 14.01.2026 | 127,35 | 131,72 | 127,13 | 130,20 | 2,89% | 27.593.938,00 |
| 13.01.2026 | 125,00 | 127,14 | 124,81 | 126,54 | 2,02% | 21.619.727,00 |
| 12.01.2026 | 124,46 | 124,50 | 122,56 | 124,03 | -0,47% | 15.314.895,00 |
| 09.01.2026 | 123,23 | 124,86 | 123,10 | 124,61 | 1,38% | 16.137.674,00 |
| 08.01.2026 | 118,98 | 123,63 | 118,66 | 122,91 | 3,73% | 20.232.721,00 |
| 07.01.2026 | 119,80 | 120,12 | 118,27 | 118,49 | -2,11% | 20.352.950,00 |
| 06.01.2026 | 125,35 | 125,80 | 121,00 | 121,05 | -3,44% | 23.328.636,00 |
| 05.01.2026 | 125,21 | 125,93 | 122,39 | 125,36 | 2,21% | 30.112.238,00 |