130,060€
-0,44%
Echtzeit-Aktienkurs EOG RESOURCES INC.
Bid:
Ask:
Aktienkurse zur EOG RESOURCES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 130,00 | 131,68 | 129,36 | 130,20 | -0,33% | 692,00 |
| 21.01.2025 | 136,35 | 137,06 | 129,15 | 130,63 | -3,20% | 1.272,00 |
| 20.01.2025 | 132,21 | 138,50 | 129,33 | 134,95 | 1,45% | 1.906,00 |
| 17.01.2025 | 133,80 | 136,16 | 132,42 | 133,02 | -0,74% | 546,00 |
| 16.01.2025 | 132,95 | 134,40 | 131,50 | 134,01 | 0,61% | 578,00 |
| 15.01.2025 | 132,22 | 133,26 | 130,49 | 133,20 | 1,12% | 828,00 |
| 14.01.2025 | 130,85 | 131,97 | 130,25 | 131,73 | 0,09% | 406,00 |
| 13.01.2025 | 130,33 | 133,24 | 127,26 | 131,61 | 2,55% | 1.738,00 |
| 10.01.2025 | 126,78 | 131,24 | 125,53 | 128,34 | 1,50% | 1.252,00 |
| 09.01.2025 | 124,53 | 128,00 | 124,09 | 126,44 | 1,57% | 1.867,00 |
| 08.01.2025 | 123,83 | 125,19 | 123,27 | 124,48 | 0,91% | 529,00 |
| 07.01.2025 | 121,54 | 124,18 | 120,46 | 123,36 | 1,37% | 339,00 |
| 06.01.2025 | 122,36 | 123,86 | 121,20 | 121,69 | -0,88% | 718,00 |
| 03.01.2025 | 122,25 | 123,38 | 121,48 | 122,77 | 1,08% | 680,00 |
| 02.01.2025 | 118,14 | 122,36 | 117,28 | 121,46 | 4,69% | 1.063,00 |
| 30.12.2024 | 115,79 | 116,78 | 115,09 | 116,02 | 0,50% | 396,00 |
| 27.12.2024 | 115,44 | 117,02 | 115,16 | 115,44 | 0,27% | 742,00 |
| 23.12.2024 | 114,26 | 115,52 | 113,67 | 115,13 | 1,01% | 22.992,00 |
| 20.12.2024 | 113,90 | 115,04 | 112,06 | 113,98 | -0,02% | 593,00 |
| 19.12.2024 | 115,51 | 116,40 | 113,99 | 114,00 | -1,32% | 358,00 |
| 18.12.2024 | 117,18 | 118,82 | 115,42 | 115,53 | -1,58% | 1.192,00 |
| 17.12.2024 | 119,02 | 120,30 | 115,90 | 117,39 | -0,99% | 1.357,00 |
| 16.12.2024 | 120,26 | 121,11 | 118,02 | 118,56 | -1,85% | 561,00 |
| 13.12.2024 | 120,90 | 122,28 | 119,46 | 120,79 | -0,14% | 392,00 |
| 12.12.2024 | 121,44 | 122,24 | 120,50 | 120,96 | -0,48% | 888,00 |
| 11.12.2024 | 121,19 | 122,09 | 119,68 | 121,54 | 1,17% | 1.561,00 |
| 10.12.2024 | 120,95 | 123,16 | 119,73 | 120,13 | -0,81% | 742,00 |
| 09.12.2024 | 121,77 | 122,66 | 120,98 | 121,11 | 0,16% | 891,00 |
| 06.12.2024 | 122,74 | 123,54 | 119,42 | 120,92 | -1,59% | 989,00 |
| 05.12.2024 | 122,90 | 124,65 | 121,82 | 122,87 | -0,19% | 1.748,00 |
| 04.12.2024 | 125,39 | 126,68 | 121,92 | 123,10 | -1,83% | 561,00 |
| 03.12.2024 | 125,46 | 127,16 | 123,74 | 125,39 | 0,26% | 1.333,00 |
| 02.12.2024 | 127,13 | 128,26 | 124,12 | 125,07 | -0,81% | 593,00 |
| 29.11.2024 | 126,81 | 128,00 | 125,69 | 126,09 | -0,48% | 3.137,00 |
| 28.11.2024 | 126,06 | 127,62 | 125,08 | 126,70 | 0,65% | 430,00 |
| 27.11.2024 | 126,64 | 127,48 | 125,46 | 125,88 | -0,38% | 395,00 |
| 26.11.2024 | 125,32 | 126,91 | 125,00 | 126,36 | 0,45% | 1.172,00 |
| 25.11.2024 | 129,24 | 131,14 | 125,79 | 125,79 | -3,90% | 1.130,00 |
| 22.11.2024 | 128,60 | 131,46 | 128,60 | 130,89 | 1,20% | 766,00 |
| 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 |