156,970$
0,14%
Echtzeit-Aktienkurs Exxonmobil Holdings Corp.
Bid:
Ask:
Aktienkurse zur Exxonmobil Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 155,09 | 157,78 | 154,52 | 156,97 | 0,14% | 12.092.665,00 |
| 29.07.2026 | 157,72 | 159,07 | 155,86 | 156,75 | 2,42% | 14.552.351,00 |
| 28.07.2026 | 154,17 | 156,18 | 151,88 | 153,04 | -1,12% | 16.227.210,00 |
| 27.07.2026 | 153,07 | 155,42 | 152,50 | 154,77 | -1,38% | 13.945.010,00 |
| 24.07.2026 | 156,99 | 158,71 | 155,68 | 156,94 | 0,03% | 12.008.662,00 |
| 23.07.2026 | 156,60 | 158,57 | 156,06 | 156,89 | 1,58% | 15.566.391,00 |
| 22.07.2026 | 153,86 | 154,80 | 152,95 | 154,45 | 1,81% | 13.628.253,00 |
| 21.07.2026 | 149,01 | 151,76 | 148,48 | 151,71 | 2,26% | 12.816.204,00 |
| 20.07.2026 | 146,50 | 149,09 | 146,23 | 148,36 | 0,68% | 12.019.641,00 |
| 17.07.2026 | 149,03 | 150,00 | 147,17 | 147,36 | 0,97% | 18.953.239,00 |
| 16.07.2026 | 145,27 | 146,87 | 144,55 | 145,95 | 1,00% | 13.034.528,00 |
| 15.07.2026 | 145,09 | 145,09 | 142,03 | 144,51 | -0,40% | 13.267.820,00 |
| 14.07.2026 | 145,51 | 146,00 | 143,89 | 145,09 | 0,40% | 15.581.939,00 |
| 13.07.2026 | 140,92 | 145,23 | 140,49 | 144,51 | 4,05% | 18.476.306,00 |
| 10.07.2026 | 137,90 | 138,97 | 137,14 | 138,88 | 1,03% | 9.219.148,00 |
| 09.07.2026 | 139,66 | 140,05 | 137,12 | 137,46 | -2,60% | 13.989.372,00 |
| 08.07.2026 | 143,44 | 143,99 | 139,81 | 141,13 | -0,40% | 18.198.841,00 |
| 07.07.2026 | 138,56 | 141,74 | 138,13 | 141,69 | 3,85% | 14.530.815,00 |
| 06.07.2026 | 136,55 | 137,37 | 136,01 | 136,44 | -0,47% | 13.833.594,00 |
| 02.07.2026 | 137,15 | 139,14 | 136,33 | 137,09 | 0,59% | 13.708.010,00 |
| 01.07.2026 | 136,53 | 137,49 | 135,63 | 136,28 | -0,32% | 12.291.560,00 |
| 30.06.2026 | 136,48 | 137,30 | 135,33 | 136,72 | 0,49% | 26.749.115,00 |
| 29.06.2026 | 136,58 | 137,39 | 135,39 | 136,06 | -0,35% | 11.882.690,00 |
| 26.06.2026 | 136,97 | 137,58 | 135,91 | 136,54 | -0,73% | 22.314.661,00 |
| 25.06.2026 | 135,64 | 138,07 | 134,95 | 137,55 | 0,47% | 13.217.515,00 |
| 24.06.2026 | 137,12 | 137,64 | 135,59 | 136,90 | -2,03% | 15.810.927,00 |
| 23.06.2026 | 139,46 | 140,39 | 138,50 | 139,73 | 0,91% | 13.682.257,00 |
| 22.06.2026 | 138,54 | 139,00 | 137,02 | 138,47 | 0,48% | 15.294.411,00 |
| 18.06.2026 | 138,32 | 138,46 | 135,85 | 137,81 | -2,08% | 48.063.443,00 |
| 17.06.2026 | 141,22 | 142,34 | 140,32 | 140,74 | -0,79% | 15.982.725,00 |
| 16.06.2026 | 140,19 | 142,15 | 139,98 | 141,86 | 0,67% | 18.794.995,00 |
| 15.06.2026 | 139,74 | 141,98 | 137,72 | 140,92 | -4,14% | 23.363.882,00 |
| 12.06.2026 | 145,63 | 148,91 | 145,15 | 147,01 | 0,28% | 16.105.956,00 |
| 11.06.2026 | 152,30 | 152,49 | 146,42 | 146,60 | -2,67% | 16.962.959,00 |
| 10.06.2026 | 151,23 | 152,49 | 149,56 | 150,62 | 1,15% | 14.238.029,00 |
| 09.06.2026 | 150,91 | 151,13 | 147,78 | 148,91 | -1,87% | 17.110.676,00 |
| 08.06.2026 | 151,16 | 153,81 | 150,90 | 151,75 | 1,22% | 13.653.379,00 |
| 05.06.2026 | 152,01 | 152,13 | 149,30 | 149,92 | -1,39% | 15.062.332,00 |
| 04.06.2026 | 152,05 | 153,43 | 150,94 | 152,04 | -0,32% | 11.275.990,00 |
| 03.06.2026 | 150,61 | 154,91 | 150,02 | 152,53 | 1,99% | 14.237.523,00 |
| 02.06.2026 | 149,02 | 150,83 | 148,50 | 149,56 | 0,12% | 10.402.990,00 |
| 01.06.2026 | 147,02 | 149,65 | 147,00 | 149,38 | 2,84% | 16.442.327,00 |
| 29.05.2026 | 146,19 | 146,93 | 144,71 | 145,26 | -1,16% | 26.710.711,00 |
| 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 |