130,300€
0,74%
Echtzeit-Aktienkurs EOG RESOURCES INC.
Bid:
Ask:
Aktienkurse zur EOG RESOURCES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 128,60 | 130,94 | 128,60 | 130,42 | 0,84% | 128,00 |
| 21.11.2024 | 129,22 | 131,26 | 129,00 | 129,34 | 0,09% | 898,00 |
| 20.11.2024 | 127,54 | 129,52 | 127,54 | 129,23 | 1,34% | 274,00 |
| 19.11.2024 | 128,95 | 130,58 | 127,26 | 127,52 | -1,03% | 1.248,00 |
| 18.11.2024 | 128,51 | 129,62 | 127,02 | 128,85 | 0,62% | 1.330,00 |
| 15.11.2024 | 127,13 | 130,04 | 126,30 | 128,05 | -0,26% | 1.657,00 |
| 14.11.2024 | 127,31 | 129,25 | 126,21 | 128,39 | 0,94% | 611,00 |
| 13.11.2024 | 125,78 | 127,52 | 124,29 | 127,20 | 1,60% | 2.073,00 |
| 12.11.2024 | 124,80 | 127,14 | 124,66 | 125,20 | 0,30% | 812,00 |
| 11.11.2024 | 125,10 | 127,24 | 124,35 | 124,82 | -0,26% | 1.142,00 |
| 08.11.2024 | 117,04 | 126,00 | 116,30 | 125,14 | 6,93% | 949,00 |
| 07.11.2024 | 118,48 | 120,00 | 115,58 | 117,03 | -1,22% | 2.809,00 |
| 06.11.2024 | 113,12 | 120,12 | 113,00 | 118,47 | 6,00% | 1.178,00 |
| 05.11.2024 | 112,73 | 113,77 | 111,20 | 111,76 | -1,06% | 678,00 |
| 04.11.2024 | 113,12 | 113,32 | 110,74 | 112,96 | 1,32% | 594,00 |
| 01.11.2024 | 112,16 | 113,72 | 111,05 | 111,49 | -0,58% | 1.497,00 |
| 31.10.2024 | 110,96 | 112,80 | 109,84 | 112,14 | 1,04% | 129,00 |
| 30.10.2024 | 111,69 | 113,17 | 110,82 | 110,99 | -0,41% | 928,00 |
| 29.10.2024 | 112,12 | 113,76 | 111,26 | 111,45 | -1,31% | 811,00 |
| 28.10.2024 | 110,72 | 113,39 | 110,04 | 112,93 | -0,92% | 1.166,00 |
| 25.10.2024 | 114,79 | 116,42 | 113,46 | 113,98 | -0,77% | 276,00 |
| 24.10.2024 | 116,23 | 117,82 | 114,43 | 114,87 | -0,61% | 524,00 |
| 23.10.2024 | 115,91 | 117,00 | 114,73 | 115,58 | -0,19% | 1.090,00 |
| 22.10.2024 | 116,09 | 118,14 | 115,53 | 115,80 | -0,34% | 1.231,00 |
| 21.10.2024 | 116,60 | 118,20 | 116,11 | 116,19 | -0,27% | 1.368,00 |
| 18.10.2024 | 117,51 | 118,14 | 115,52 | 116,51 | -0,65% | 445,00 |
| 17.10.2024 | 116,57 | 118,28 | 115,95 | 117,27 | -0,05% | 402,00 |
| 16.10.2024 | 116,75 | 117,96 | 116,00 | 117,33 | 0,31% | 1.353,00 |
| 15.10.2024 | 117,00 | 119,02 | 116,20 | 116,97 | -3,02% | 860,00 |
| 14.10.2024 | 120,44 | 121,68 | 119,24 | 120,61 | -0,49% | 1.497,00 |
| 11.10.2024 | 120,50 | 122,05 | 119,27 | 121,20 | 0,27% | 436,00 |
| 10.10.2024 | 119,73 | 122,00 | 119,10 | 120,87 | 1,04% | 2.654,00 |
| 09.10.2024 | 119,08 | 120,08 | 117,75 | 119,63 | 0,59% | 1.398,00 |
| 08.10.2024 | 120,86 | 122,00 | 117,87 | 118,93 | -2,72% | 597,00 |
| 07.10.2024 | 121,08 | 123,52 | 121,00 | 122,26 | 0,85% | 556,00 |
| 04.10.2024 | 118,56 | 121,60 | 117,86 | 121,23 | 2,39% | 854,00 |
| 03.10.2024 | 116,45 | 118,80 | 115,59 | 118,40 | 1,92% | 69,00 |
| 02.10.2024 | 116,26 | 117,94 | 114,54 | 116,17 | 1,28% | 784,00 |
| 01.10.2024 | 110,38 | 115,03 | 108,42 | 114,70 | 3,88% | 583,00 |
| 30.09.2024 | 110,61 | 111,00 | 108,32 | 110,42 | 0,57% | 602,00 |
| 27.09.2024 | 107,46 | 109,88 | 107,46 | 109,79 | 1,98% | 2.953,00 |
| 26.09.2024 | 109,91 | 112,40 | 107,28 | 107,66 | -3,87% | 771,00 |
| 25.09.2024 | 113,86 | 115,50 | 111,84 | 111,99 | -2,23% | 856,00 |
| 24.09.2024 | 115,67 | 116,47 | 114,18 | 114,55 | -0,36% | 437,00 |
| 23.09.2024 | 112,91 | 115,44 | 112,51 | 114,96 | 1,90% | 930,00 |
| 20.09.2024 | 112,37 | 113,04 | 111,16 | 112,82 | 0,80% | - |
| 19.09.2024 | 113,07 | 113,78 | 111,88 | 111,93 | 0,15% | 250,00 |
| 18.09.2024 | 110,20 | 112,23 | 109,31 | 111,76 | 0,76% | 585,00 |
| 17.09.2024 | 109,50 | 111,16 | 108,33 | 110,92 | 1,50% | 1.672,00 |
| 16.09.2024 | 107,20 | 109,40 | 107,10 | 109,28 | 1,38% | 1.473,00 |
| 13.09.2024 | 106,77 | 108,28 | 106,32 | 107,79 | 0,79% | 1.005,00 |
| 12.09.2024 | 108,04 | 108,84 | 105,67 | 106,95 | -0,07% | 678,00 |
| 11.09.2024 | 107,88 | 108,98 | 105,12 | 107,02 | -0,82% | 2.006,00 |
| 10.09.2024 | 109,10 | 109,48 | 107,01 | 107,90 | -1,24% | 1.138,00 |
| 09.09.2024 | 108,71 | 110,03 | 108,56 | 109,25 | 0,61% | 414,00 |
| 06.09.2024 | 109,52 | 111,18 | 108,00 | 108,59 | -0,78% | 2.591,00 |
| 05.09.2024 | 111,44 | 112,50 | 109,11 | 109,44 | -1,25% | 8.161,00 |
| 04.09.2024 | 111,78 | 113,28 | 110,56 | 110,83 | -1,24% | 12.062,00 |
| 03.09.2024 | 117,52 | 118,00 | 112,22 | 112,22 | -4,82% | 35.833,00 |
| 02.09.2024 | 117,00 | 119,00 | 116,86 | 117,90 | 1,13% | 85.259,00 |
| 30.08.2024 | 117,50 | 118,50 | 115,24 | 116,58 | -0,65% | 16.074,00 |
| 29.08.2024 | 115,50 | 118,08 | 115,50 | 117,34 | 1,31% | 79.712,00 |
| 28.08.2024 | 116,00 | 116,40 | 114,49 | 115,82 | 0,74% | 2.414,00 |
| 27.08.2024 | 116,69 | 117,94 | 114,74 | 114,97 | -1,34% | 81.628,00 |
| 26.08.2024 | 113,95 | 117,53 | 113,50 | 116,53 | 2,74% | 11.722,00 |
| 23.08.2024 | 112,69 | 114,29 | 112,64 | 113,42 | 0,75% | 51,00 |
| 22.08.2024 | 112,03 | 113,74 | 111,77 | 112,58 | 0,43% | 22,00 |
| 21.08.2024 | 112,41 | 113,99 | 111,88 | 112,10 | -0,44% | 6,00 |
| 20.08.2024 | 115,13 | 116,59 | 112,25 | 112,60 | -2,62% | 250,00 |
| 19.08.2024 | 115,53 | 117,32 | 114,95 | 115,63 | -0,43% | 122,00 |
| 16.08.2024 | 116,55 | 116,76 | 114,19 | 116,13 | -0,48% | 7,00 |
| 15.08.2024 | 114,94 | 117,03 | 114,46 | 116,69 | 1,58% | 43,00 |
| 14.08.2024 | 115,36 | 115,62 | 114,00 | 114,87 | 0,02% | 36,00 |
| 13.08.2024 | 117,62 | 118,46 | 114,70 | 114,85 | -2,48% | 246,00 |
| 12.08.2024 | 116,13 | 117,80 | 116,09 | 117,77 | 1,57% | 67,00 |
| 09.08.2024 | 117,68 | 117,84 | 114,69 | 115,95 | -0,17% | 82,00 |
| 08.08.2024 | 112,43 | 116,18 | 111,74 | 116,15 | 3,17% | 79,00 |
| 07.08.2024 | 112,56 | 114,83 | 112,07 | 112,58 | 0,37% | 164,00 |
| 06.08.2024 | 112,63 | 114,54 | 111,45 | 112,16 | -0,05% | 209,00 |
| 05.08.2024 | 111,33 | 113,53 | 108,48 | 112,22 | -0,47% | 1.186,00 |
| 02.08.2024 | 114,04 | 115,50 | 110,00 | 112,75 | -1,00% | 254,00 |
| 01.08.2024 | 117,35 | 118,53 | 113,65 | 113,89 | -2,79% | 229,00 |
| 31.07.2024 | 117,67 | 119,03 | 116,86 | 117,16 | 0,30% | 192,00 |
| 30.07.2024 | 115,37 | 117,29 | 114,75 | 116,81 | 0,95% | 25,00 |
| 29.07.2024 | 117,91 | 118,30 | 114,46 | 115,71 | -1,22% | 32,00 |
| 26.07.2024 | 117,19 | 117,74 | 115,61 | 117,14 | -0,09% | 10,00 |
| 25.07.2024 | 114,85 | 118,01 | 113,75 | 117,24 | 1,53% | 78,00 |
| 24.07.2024 | 115,02 | 116,63 | 114,48 | 115,47 | 0,45% | 177,00 |
| 23.07.2024 | 116,47 | 117,34 | 114,24 | 114,95 | -1,39% | 264,00 |
| 22.07.2024 | 119,17 | 119,58 | 116,55 | 116,57 | -1,94% | 161,00 |
| 19.07.2024 | 121,36 | 122,94 | 118,21 | 118,88 | -2,11% | 502,00 |
| 18.07.2024 | 121,85 | 123,47 | 120,37 | 121,44 | 0,26% | 124,00 |
| 17.07.2024 | 119,56 | 121,60 | 118,76 | 121,12 | 0,33% | 40,00 |
| 16.07.2024 | 121,30 | 122,33 | 120,24 | 120,72 | -0,85% | 26,00 |
| 15.07.2024 | 118,44 | 123,23 | 117,42 | 121,76 | 3,09% | 91,00 |
| 12.07.2024 | 117,84 | 118,85 | 117,16 | 118,11 | 0,04% | - |
| 11.07.2024 | 116,83 | 118,28 | 115,30 | 118,06 | 1,35% | 162,00 |
| 10.07.2024 | 115,63 | 116,68 | 115,32 | 116,49 | 0,22% | 43,00 |
| 09.07.2024 | 116,15 | 117,35 | 114,41 | 116,24 | 0,30% | - |
| 08.07.2024 | 115,00 | 115,95 | 114,28 | 115,89 | 0,45% | 135,00 |