96,300€
-0,43%
Echtzeit-Aktienkurs EOG RESOURCES INC.
Bid:
Ask:
Aktienkurse zur EOG RESOURCES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 96,80 | 100,67 | 96,61 | 100,07 | 3,12% | - |
| 05.06.2025 | 96,91 | 97,93 | 96,26 | 97,05 | -0,08% | - |
| 04.06.2025 | 99,18 | 100,26 | 96,93 | 97,12 | -2,16% | - |
| 03.06.2025 | 97,19 | 100,08 | 96,82 | 99,27 | 2,02% | - |
| 02.06.2025 | 96,99 | 98,31 | 95,82 | 97,30 | 1,78% | - |
| 30.05.2025 | 96,65 | 97,95 | 94,54 | 95,60 | -1,09% | - |
| 29.05.2025 | 99,74 | 99,74 | 96,23 | 96,66 | -1,21% | - |
| 28.05.2025 | 98,50 | 99,68 | 97,50 | 97,84 | -0,32% | - |
| 27.05.2025 | 97,95 | 98,84 | 96,29 | 98,15 | 0,06% | 24,00 |
| 26.05.2025 | 97,04 | 98,40 | 96,80 | 98,09 | 1,14% | - |
| 23.05.2025 | 97,82 | 98,67 | 96,42 | 96,99 | -1,24% | - |
| 22.05.2025 | 98,76 | 98,99 | 96,24 | 98,20 | -0,22% | - |
| 21.05.2025 | 100,33 | 100,88 | 98,01 | 98,42 | -1,35% | - |
| 20.05.2025 | 101,00 | 101,98 | 99,69 | 99,77 | -1,59% | - |
| 19.05.2025 | 103,08 | 103,08 | 100,20 | 101,38 | -2,07% | - |
| 16.05.2025 | 103,09 | 104,49 | 102,69 | 103,52 | -0,06% | - |
| 15.05.2025 | 101,63 | 103,71 | 100,67 | 103,58 | 0,11% | - |
| 14.05.2025 | 103,89 | 104,11 | 102,28 | 103,47 | -0,77% | - |
| 13.05.2025 | 102,70 | 105,34 | 102,30 | 104,27 | 1,45% | 960,00 |
| 12.05.2025 | 100,03 | 105,22 | 99,86 | 102,78 | 4,17% | - |
| 09.05.2025 | 97,92 | 99,12 | 97,02 | 98,67 | 0,98% | - |
| 08.05.2025 | 96,11 | 99,76 | 95,75 | 97,71 | 2,31% | - |
| 07.05.2025 | 96,30 | 97,41 | 94,30 | 95,50 | -0,11% | 36,00 |
| 06.05.2025 | 96,99 | 101,00 | 95,03 | 95,61 | -0,29% | - |
| 05.05.2025 | 95,40 | 97,00 | 94,30 | 95,89 | -2,24% | - |
| 02.05.2025 | 98,42 | 99,04 | 95,30 | 98,08 | 0,66% | - |
| 30.04.2025 | 98,69 | 99,04 | 95,65 | 97,44 | -1,78% | - |
| 29.04.2025 | 99,67 | 101,00 | 98,30 | 99,21 | -0,66% | - |
| 28.04.2025 | 99,69 | 100,20 | 98,89 | 99,87 | 0,28% | - |
| 25.04.2025 | 100,53 | 101,06 | 98,33 | 99,59 | -0,04% | - |
| 24.04.2025 | 98,31 | 100,03 | 98,15 | 99,63 | 1,16% | - |
| 23.04.2025 | 98,40 | 100,16 | 96,94 | 98,48 | 1,07% | - |
| 22.04.2025 | 94,54 | 98,26 | 94,54 | 97,44 | 0,25% | - |
| 17.04.2025 | 95,96 | 99,29 | 95,29 | 97,19 | 2,28% | - |
| 16.04.2025 | 92,57 | 96,86 | 92,54 | 95,02 | -0,22% | - |
| 15.04.2025 | 94,97 | 96,48 | 94,14 | 95,23 | 0,48% | - |
| 14.04.2025 | 95,47 | 97,92 | 93,44 | 94,77 | -0,95% | 58,00 |
| 11.04.2025 | 92,91 | 96,72 | 91,03 | 95,68 | 2,46% | 39,00 |
| 10.04.2025 | 103,25 | 103,63 | 91,84 | 93,38 | -10,40% | - |
| 09.04.2025 | 93,68 | 105,63 | 91,25 | 104,21 | 8,77% | - |
| 08.04.2025 | 100,40 | 102,50 | 94,39 | 95,81 | -4,06% | - |
| 07.04.2025 | 97,59 | 103,54 | 94,00 | 99,86 | -1,16% | 39,00 |
| 04.04.2025 | 107,71 | 107,87 | 99,81 | 101,03 | -7,09% | - |
| 03.04.2025 | 116,07 | 116,20 | 108,44 | 108,74 | -9,22% | 360,00 |
| 02.04.2025 | 119,73 | 120,10 | 118,59 | 119,79 | -0,04% | - |
| 01.04.2025 | 118,86 | 120,01 | 117,86 | 119,84 | 1,08% | - |
| 31.03.2025 | 117,08 | 119,94 | 116,73 | 118,56 | 3,34% | - |
| 28.03.2025 | 117,27 | 118,23 | 114,03 | 114,73 | -2,30% | - |
| 27.03.2025 | 119,31 | 120,07 | 117,15 | 117,43 | 0,82% | - |
| 26.03.2025 | 118,20 | 120,95 | 116,46 | 116,48 | -0,64% | - |
| 25.03.2025 | 118,88 | 119,66 | 116,43 | 117,23 | -1,68% | - |
| 24.03.2025 | 115,48 | 119,66 | 115,38 | 119,23 | 3,95% | - |
| 21.03.2025 | 114,64 | 115,67 | 113,65 | 114,70 | -0,10% | - |
| 20.03.2025 | 115,07 | 115,83 | 113,49 | 114,81 | 0,67% | - |
| 19.03.2025 | 111,98 | 115,58 | 111,96 | 114,05 | 1,91% | - |
| 18.03.2025 | 114,00 | 114,34 | 110,94 | 111,91 | -1,59% | - |
| 17.03.2025 | 114,25 | 115,21 | 112,99 | 113,72 | 0,19% | - |
| 14.03.2025 | 112,32 | 114,07 | 110,41 | 113,51 | 1,90% | - |
| 13.03.2025 | 114,12 | 116,38 | 110,68 | 111,39 | -3,66% | - |
| 12.03.2025 | 113,58 | 116,50 | 112,63 | 115,62 | 2,70% | - |
| 11.03.2025 | 116,08 | 116,64 | 112,21 | 112,58 | -2,22% | - |
| 10.03.2025 | 115,35 | 118,90 | 114,54 | 115,14 | -0,25% | 336,00 |
| 07.03.2025 | 113,19 | 115,85 | 112,27 | 115,43 | 1,97% | - |
| 06.03.2025 | 113,06 | 114,04 | 111,74 | 113,20 | 0,24% | - |
| 05.03.2025 | 114,45 | 115,50 | 110,34 | 112,93 | -1,89% | - |
| 04.03.2025 | 114,56 | 116,57 | 112,01 | 115,10 | 0,45% | - |
| 03.03.2025 | 121,69 | 121,90 | 114,02 | 114,59 | -5,00% | - |
| 28.02.2025 | 121,70 | 129,74 | 119,52 | 120,62 | -3,95% | 164,00 |
| 27.02.2025 | 124,00 | 126,75 | 123,92 | 125,58 | 1,45% | - |
| 26.02.2025 | 125,23 | 125,62 | 122,62 | 123,79 | -0,85% | - |
| 25.02.2025 | 127,93 | 128,00 | 124,64 | 124,85 | -2,32% | - |
| 24.02.2025 | 126,82 | 128,32 | 126,55 | 127,82 | 0,42% | - |
| 21.02.2025 | 129,08 | 129,53 | 126,64 | 127,28 | -1,49% | - |
| 20.02.2025 | 128,81 | 129,78 | 128,15 | 129,21 | 0,14% | - |
| 19.02.2025 | 125,68 | 129,30 | 125,63 | 129,03 | 2,93% | - |
| 18.02.2025 | 126,25 | 127,00 | 122,88 | 125,36 | 0,96% | - |
| 17.02.2025 | 123,33 | 127,22 | 122,78 | 124,17 | 0,76% | - |
| 14.02.2025 | 123,45 | 125,42 | 123,01 | 123,23 | -0,11% | - |
| 13.02.2025 | 123,10 | 124,03 | 122,46 | 123,36 | -0,49% | - |
| 12.02.2025 | 127,57 | 130,98 | 123,88 | 123,97 | -2,90% | 143,00 |
| 11.02.2025 | 126,94 | 129,13 | 126,68 | 127,67 | 0,77% | - |
| 10.02.2025 | 123,33 | 126,86 | 122,95 | 126,70 | 3,42% | 36,00 |
| 07.02.2025 | 122,60 | 123,64 | 121,92 | 122,51 | 0,42% | - |
| 06.02.2025 | 122,98 | 125,00 | 120,77 | 122,00 | -0,61% | - |
| 05.02.2025 | 123,37 | 123,77 | 121,77 | 122,75 | -0,53% | - |
| 04.02.2025 | 121,55 | 124,59 | 120,46 | 123,40 | 0,50% | - |
| 03.02.2025 | 123,66 | 125,75 | 121,34 | 122,79 | 1,30% | - |
| 31.01.2025 | 125,46 | 127,50 | 120,79 | 121,22 | -2,76% | 800,00 |
| 30.01.2025 | 124,78 | 125,77 | 123,33 | 124,66 | -0,34% | - |
| 29.01.2025 | 124,45 | 125,73 | 123,91 | 125,09 | 0,14% | - |
| 28.01.2025 | 126,84 | 128,75 | 124,33 | 124,92 | -0,72% | - |
| 27.01.2025 | 125,50 | 128,17 | 124,56 | 125,82 | 0,22% | - |
| 24.01.2025 | 128,44 | 128,89 | 125,18 | 125,54 | -2,33% | 848,00 |
| 23.01.2025 | 128,33 | 130,39 | 127,86 | 128,54 | -0,17% | 9,00 |
| 22.01.2025 | 130,03 | 131,12 | 128,59 | 128,76 | -1,43% | - |
| 21.01.2025 | 136,34 | 137,00 | 129,28 | 130,63 | -3,06% | 16,00 |
| 20.01.2025 | 132,21 | 137,75 | 129,36 | 134,75 | 1,38% | 57,00 |
| 17.01.2025 | 133,80 | 135,50 | 132,42 | 132,91 | -0,84% | - |
| 16.01.2025 | 132,93 | 134,13 | 132,57 | 134,04 | 0,68% | - |
| 15.01.2025 | 132,22 | 133,25 | 130,49 | 133,14 | 0,99% | - |