123,863$
-6,00%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 122,44 | 124,34 | 120,88 | 123,61 | -6,19% | - |
| 07.04.2026 | 132,00 | 133,69 | 131,15 | 131,77 | 0,10% | 6.794.313,00 |
| 06.04.2026 | 130,50 | 131,73 | 129,35 | 131,64 | 0,86% | 4.210.017,00 |
| 02.04.2026 | 131,30 | 134,41 | 129,11 | 130,52 | 1,67% | 7.383.761,00 |
| 01.04.2026 | 128,15 | 129,93 | 126,44 | 128,38 | -2,74% | 12.979.932,00 |
| 31.03.2026 | 132,06 | 135,20 | 128,35 | 132,00 | -0,67% | 13.519.316,00 |
| 30.03.2026 | 135,15 | 135,87 | 131,91 | 132,89 | -0,68% | 8.913.896,00 |
| 27.03.2026 | 133,08 | 134,87 | 132,33 | 133,80 | 0,41% | 9.182.906,00 |
| 26.03.2026 | 129,63 | 133,55 | 129,63 | 133,25 | 3,35% | 8.168.016,00 |
| 25.03.2026 | 128,00 | 129,68 | 127,81 | 128,93 | -0,32% | 7.495.794,00 |
| 24.03.2026 | 127,53 | 131,00 | 127,44 | 129,35 | 1,70% | 10.439.710,00 |
| 23.03.2026 | 123,37 | 128,36 | 122,95 | 127,19 | 0,21% | 10.584.044,00 |
| 20.03.2026 | 126,33 | 128,13 | 126,11 | 126,92 | 0,71% | 31.963.978,00 |
| 19.03.2026 | 124,71 | 126,35 | 123,97 | 126,02 | 1,92% | 11.205.373,00 |
| 18.03.2026 | 123,93 | 124,87 | 123,11 | 123,65 | 0,63% | 10.273.029,00 |
| 17.03.2026 | 122,00 | 123,96 | 121,21 | 122,87 | 1,28% | 7.953.143,00 |
| 16.03.2026 | 121,19 | 122,38 | 120,40 | 121,32 | -0,47% | 7.556.780,00 |
| 13.03.2026 | 119,61 | 122,26 | 119,24 | 121,89 | 1,36% | 10.884.489,00 |
| 12.03.2026 | 118,00 | 120,99 | 117,66 | 120,26 | 2,76% | 12.766.369,00 |
| 11.03.2026 | 114,46 | 117,16 | 114,00 | 117,03 | 2,52% | 9.528.436,00 |
| 10.03.2026 | 116,12 | 116,54 | 112,93 | 114,15 | -2,46% | 13.862.149,00 |
| 09.03.2026 | 117,54 | 118,77 | 116,20 | 117,03 | -0,03% | 13.584.661,00 |
| 06.03.2026 | 118,77 | 119,48 | 116,60 | 117,07 | 0,21% | 11.517.792,00 |
| 05.03.2026 | 117,00 | 118,52 | 115,83 | 116,82 | 1,01% | 9.846.540,00 |
| 04.03.2026 | 116,39 | 117,44 | 114,43 | 115,65 | -2,42% | 10.118.107,00 |
| 03.03.2026 | 120,85 | 122,50 | 117,30 | 118,52 | 0,24% | 17.307.356,00 |
| 02.03.2026 | 119,28 | 119,30 | 115,72 | 118,24 | 4,21% | 17.775.619,00 |
| 27.02.2026 | 112,40 | 113,79 | 111,06 | 113,46 | 2,49% | 8.766.715,00 |
| 26.02.2026 | 109,17 | 111,69 | 108,11 | 110,70 | 0,63% | 7.171.645,00 |
| 25.02.2026 | 110,99 | 111,53 | 108,66 | 110,01 | -0,52% | 6.746.894,00 |
| 24.02.2026 | 110,24 | 110,90 | 108,40 | 110,59 | 0,65% | 5.020.058,00 |
| 23.02.2026 | 110,70 | 111,91 | 109,68 | 109,88 | -0,59% | 4.742.072,00 |
| 20.02.2026 | 111,22 | 111,44 | 109,58 | 110,53 | -0,95% | 6.822.988,00 |
| 19.02.2026 | 112,00 | 113,80 | 111,07 | 111,59 | 0,97% | 8.851.738,00 |
| 18.02.2026 | 109,92 | 110,81 | 108,84 | 110,52 | 1,60% | 9.456.225,00 |
| 17.02.2026 | 111,66 | 112,97 | 107,88 | 108,78 | -2,38% | 7.619.442,00 |
| 13.02.2026 | 110,39 | 112,07 | 110,39 | 111,43 | 0,54% | 6.836.436,00 |
| 12.02.2026 | 111,21 | 111,98 | 108,70 | 110,83 | -0,34% | 12.517.721,00 |
| 11.02.2026 | 108,50 | 111,44 | 108,43 | 111,21 | 3,45% | 8.984.747,00 |
| 10.02.2026 | 108,55 | 108,68 | 107,11 | 107,50 | -1,10% | 5.255.320,00 |
| 09.02.2026 | 107,60 | 108,89 | 107,06 | 108,70 | 1,00% | 6.337.762,00 |
| 06.02.2026 | 105,25 | 108,13 | 105,12 | 107,62 | 2,51% | 6.756.124,00 |
| 05.02.2026 | 106,95 | 108,44 | 103,15 | 104,98 | -2,43% | 10.441.023,00 |
| 04.02.2026 | 105,47 | 108,34 | 105,46 | 107,59 | 2,55% | 10.367.076,00 |
| 03.02.2026 | 102,42 | 105,23 | 101,75 | 104,91 | 3,07% | 9.346.556,00 |
| 02.02.2026 | 101,51 | 103,06 | 100,50 | 101,79 | -2,34% | 7.514.047,00 |
| 30.01.2026 | 102,31 | 104,27 | 101,73 | 104,23 | 1,39% | 9.169.003,00 |
| 29.01.2026 | 104,30 | 105,72 | 102,69 | 102,80 | 1,39% | 14.466.865,00 |
| 28.01.2026 | 100,43 | 101,52 | 99,84 | 101,39 | 1,52% | 6.817.438,00 |
| 27.01.2026 | 98,75 | 99,93 | 98,29 | 99,87 | 1,44% | 7.276.868,00 |
| 26.01.2026 | 99,55 | 99,69 | 97,77 | 98,45 | 0,10% | 7.278.227,00 |
| 23.01.2026 | 98,38 | 99,41 | 97,69 | 98,35 | 1,52% | 6.972.751,00 |
| 22.01.2026 | 97,01 | 97,01 | 95,97 | 96,88 | -0,28% | 7.771.193,00 |
| 21.01.2026 | 97,04 | 97,92 | 96,38 | 97,15 | 1,71% | 10.599.078,00 |
| 20.01.2026 | 97,60 | 98,67 | 94,98 | 95,52 | -1,95% | 10.796.662,00 |
| 19.01.2026 | 97,19 | 97,54 | 97,18 | 97,42 | -0,79% | - |
| 16.01.2026 | 97,50 | 98,95 | 97,13 | 98,19 | -0,75% | 8.939.244,00 |
| 15.01.2026 | 98,99 | 100,52 | 98,16 | 98,93 | -1,41% | 7.461.373,00 |
| 14.01.2026 | 96,60 | 101,92 | 96,60 | 100,34 | 4,02% | 13.533.001,00 |
| 13.01.2026 | 97,00 | 97,75 | 95,90 | 96,46 | 1,01% | 7.856.347,00 |
| 12.01.2026 | 98,50 | 98,73 | 94,68 | 95,50 | -2,06% | 10.223.483,00 |
| 09.01.2026 | 98,51 | 100,30 | 97,28 | 97,51 | -1,23% | 8.907.728,00 |
| 08.01.2026 | 94,40 | 99,86 | 94,33 | 98,72 | 5,09% | 9.595.321,00 |
| 07.01.2026 | 97,19 | 97,24 | 93,91 | 93,94 | -3,26% | 7.869.714,00 |
| 06.01.2026 | 100,23 | 100,31 | 96,98 | 97,11 | -2,11% | 8.888.870,00 |
| 05.01.2026 | 101,20 | 102,98 | 97,11 | 99,20 | 2,59% | 15.551.845,00 |
| 02.01.2026 | 93,62 | 96,94 | 93,13 | 96,70 | 3,30% | 6.997.131,00 |
| 31.12.2025 | 94,45 | 94,59 | 93,42 | 93,61 | -0,52% | 3.551.875,00 |
| 30.12.2025 | 93,11 | 94,31 | 93,11 | 94,10 | 1,59% | 4.465.769,00 |
| 29.12.2025 | 92,00 | 92,73 | 91,70 | 92,63 | 1,19% | 5.227.442,00 |
| 26.12.2025 | 91,85 | 92,48 | 90,75 | 91,54 | -0,28% | 4.553.068,00 |
| 24.12.2025 | 92,75 | 93,16 | 91,69 | 91,80 | -1,00% | 3.079.183,00 |
| 23.12.2025 | 93,45 | 93,78 | 92,44 | 92,73 | -0,62% | 5.586.679,00 |
| 22.12.2025 | 92,75 | 94,53 | 92,57 | 93,31 | 1,49% | 4.806.936,00 |
| 19.12.2025 | 92,50 | 93,40 | 91,60 | 91,94 | -0,31% | 14.107.436,00 |
| 18.12.2025 | 94,26 | 94,49 | 92,16 | 92,23 | -2,87% | 6.673.511,00 |
| 17.12.2025 | 91,83 | 95,12 | 91,81 | 94,96 | 4,62% | 9.336.169,00 |
| 16.12.2025 | 93,33 | 93,41 | 90,76 | 90,77 | -3,80% | 7.841.075,00 |
| 15.12.2025 | 95,51 | 95,60 | 93,31 | 94,36 | -1,24% | 7.324.094,00 |
| 12.12.2025 | 97,44 | 97,66 | 95,24 | 95,54 | -1,21% | 5.622.758,00 |
| 11.12.2025 | 96,16 | 97,71 | 95,91 | 96,71 | -0,09% | 8.125.976,00 |
| 10.12.2025 | 93,71 | 97,41 | 93,56 | 96,80 | 3,61% | 10.502.105,00 |
| 09.12.2025 | 92,70 | 93,63 | 92,18 | 93,43 | 0,59% | 6.174.211,00 |
| 08.12.2025 | 92,52 | 94,24 | 92,26 | 92,88 | -0,86% | 7.880.745,00 |
| 05.12.2025 | 92,08 | 95,07 | 92,08 | 93,69 | 0,61% | 9.012.874,00 |
| 04.12.2025 | 91,64 | 93,20 | 91,64 | 93,12 | 1,43% | 6.459.546,00 |
| 03.12.2025 | 90,05 | 91,84 | 89,97 | 91,81 | 2,82% | 5.485.801,00 |
| 02.12.2025 | 90,40 | 90,40 | 88,58 | 89,29 | -1,07% | 5.089.036,00 |
| 01.12.2025 | 89,23 | 91,18 | 88,78 | 90,26 | 1,77% | 7.890.644,00 |
| 28.11.2025 | 87,25 | 89,39 | 86,88 | 88,69 | 1,84% | 3.304.452,00 |
| 26.11.2025 | 86,45 | 87,64 | 86,40 | 87,09 | 0,54% | 5.066.051,00 |
| 25.11.2025 | 86,66 | 86,98 | 85,70 | 86,62 | -1,07% | 6.808.344,00 |
| 24.11.2025 | 87,10 | 88,13 | 86,32 | 87,56 | 0,22% | 6.858.633,00 |
| 21.11.2025 | 87,40 | 88,49 | 86,54 | 87,37 | -0,11% | 6.886.965,00 |
| 20.11.2025 | 88,32 | 90,59 | 87,44 | 87,47 | -0,58% | 4.910.219,00 |
| 19.11.2025 | 88,00 | 88,50 | 87,04 | 87,98 | -1,90% | 5.071.579,00 |
| 18.11.2025 | 88,62 | 90,35 | 88,10 | 89,68 | 1,08% | 6.834.416,00 |
| 17.11.2025 | 90,72 | 90,72 | 88,10 | 88,72 | -2,90% | 8.608.312,00 |
| 14.11.2025 | 90,29 | 91,82 | 88,67 | 91,37 | 2,18% | 7.603.684,00 |
| 13.11.2025 | 89,50 | 90,66 | 88,64 | 89,42 | 0,39% | 7.324.143,00 |