110,491$
-0,98%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 109,19 | 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 | 108,49 | 111,44 | 108,43 | 111,21 | 3,45% | 8.984.747,00 |
| 10.02.2026 | 108,60 | 108,68 | 107,11 | 107,50 | -1,10% | 5.255.320,00 |
| 09.02.2026 | 107,62 | 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 | 102,40 | 105,23 | 101,75 | 104,91 | 3,07% | 9.346.556,00 |
| 02.02.2026 | 101,50 | 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 | 100,25 | 101,52 | 99,84 | 101,39 | 1,52% | 6.817.438,00 |
| 27.01.2026 | 98,79 | 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 | 96,62 | 97,01 | 95,97 | 96,88 | -0,28% | 7.771.193,00 |
| 21.01.2026 | 97,16 | 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 | 98,68 | 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% | 13.563.744,00 |
| 13.01.2026 | 97,00 | 97,75 | 95,90 | 96,46 | 1,01% | 7.868.289,00 |
| 12.01.2026 | 98,50 | 98,73 | 94,68 | 95,50 | -2,06% | 10.232.876,00 |
| 09.01.2026 | 99,14 | 100,30 | 97,28 | 97,51 | -1,23% | 8.940.700,00 |
| 08.01.2026 | 94,40 | 99,86 | 94,33 | 98,72 | 5,09% | 9.605.230,00 |
| 07.01.2026 | 97,19 | 97,24 | 93,91 | 93,94 | -3,26% | 7.988.439,00 |
| 06.01.2026 | 100,23 | 100,31 | 96,98 | 97,11 | -2,11% | 9.026.863,00 |
| 05.01.2026 | 101,20 | 102,98 | 97,11 | 99,20 | 2,59% | 15.706.515,00 |
| 02.01.2026 | 93,62 | 96,94 | 93,13 | 96,70 | 3,30% | 7.005.619,00 |
| 31.12.2025 | 94,45 | 94,59 | 93,42 | 93,61 | -0,52% | 3.551.875,00 |
| 30.12.2025 | 93,35 | 94,31 | 93,11 | 94,10 | 1,59% | 4.553.633,00 |
| 29.12.2025 | 92,00 | 92,73 | 91,70 | 92,63 | 1,19% | 5.256.406,00 |
| 26.12.2025 | 91,85 | 92,48 | 90,75 | 91,54 | -0,28% | 4.575.613,00 |
| 24.12.2025 | 92,75 | 93,16 | 91,69 | 91,80 | -1,00% | 3.079.183,00 |
| 23.12.2025 | 93,35 | 93,78 | 92,44 | 92,73 | -0,62% | 5.671.129,00 |
| 22.12.2025 | 92,75 | 94,53 | 92,57 | 93,31 | 1,49% | 4.850.700,00 |
| 19.12.2025 | 92,45 | 93,40 | 91,60 | 91,94 | -0,31% | 14.612.770,00 |
| 18.12.2025 | 94,26 | 94,49 | 92,16 | 92,23 | -2,87% | 7.336.901,00 |
| 17.12.2025 | 91,83 | 95,12 | 91,81 | 94,96 | 4,62% | 9.661.331,00 |
| 16.12.2025 | 93,33 | 93,41 | 90,76 | 90,77 | -3,80% | 9.060.380,00 |
| 15.12.2025 | 95,51 | 95,60 | 93,31 | 94,36 | -1,24% | 8.942.104,00 |
| 12.12.2025 | 97,44 | 97,66 | 95,24 | 95,54 | -1,21% | 5.731.331,00 |
| 11.12.2025 | 96,16 | 97,71 | 95,91 | 96,71 | -0,09% | 8.225.500,00 |
| 10.12.2025 | 93,71 | 97,41 | 93,56 | 96,80 | 3,61% | 10.640.134,00 |
| 09.12.2025 | 92,70 | 93,63 | 92,18 | 93,43 | 0,59% | 6.177.238,00 |
| 08.12.2025 | 92,52 | 94,24 | 92,26 | 92,88 | -0,86% | 7.975.008,00 |
| 05.12.2025 | 92,27 | 95,07 | 92,08 | 93,69 | 0,61% | 9.873.734,00 |
| 04.12.2025 | 91,64 | 93,20 | 91,64 | 93,12 | 1,43% | 7.312.422,00 |
| 03.12.2025 | 90,05 | 91,84 | 89,97 | 91,81 | 2,82% | 5.647.601,00 |
| 02.12.2025 | 90,40 | 90,40 | 88,58 | 89,29 | -1,07% | 5.135.408,00 |
| 01.12.2025 | 89,23 | 91,18 | 88,78 | 90,26 | 1,77% | 8.525.595,00 |
| 28.11.2025 | 87,25 | 89,39 | 86,88 | 88,69 | 1,84% | 3.304.675,00 |
| 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% | 6.926.710,00 |
| 24.11.2025 | 87,10 | 88,13 | 86,32 | 87,56 | 0,22% | 7.143.896,00 |
| 21.11.2025 | 87,40 | 88,49 | 86,54 | 87,37 | -0,11% | 7.046.556,00 |
| 20.11.2025 | 88,32 | 90,59 | 87,44 | 87,47 | -0,58% | 4.911.208,00 |
| 19.11.2025 | 88,00 | 88,50 | 87,04 | 87,98 | -1,90% | 5.092.856,00 |
| 18.11.2025 | 88,62 | 90,35 | 88,10 | 89,68 | 1,08% | 6.877.012,00 |
| 17.11.2025 | 90,72 | 90,72 | 88,10 | 88,72 | -2,90% | 8.610.848,00 |
| 14.11.2025 | 90,24 | 91,82 | 88,67 | 91,37 | 2,18% | 7.628.389,00 |
| 13.11.2025 | 89,50 | 90,66 | 88,64 | 89,42 | 0,39% | 8.207.911,00 |
| 12.11.2025 | 89,26 | 90,26 | 88,94 | 89,07 | -1,79% | 6.941.510,00 |
| 11.11.2025 | 89,12 | 91,39 | 88,80 | 90,69 | 2,79% | 6.561.640,00 |
| 10.11.2025 | 87,31 | 88,55 | 86,40 | 88,23 | 1,61% | 6.071.385,00 |
| 07.11.2025 | 86,10 | 87,38 | 85,59 | 86,83 | 1,37% | 7.567.677,00 |
| 06.11.2025 | 87,25 | 88,36 | 85,57 | 85,66 | -2,33% | 13.101.817,00 |
| 05.11.2025 | 87,60 | 88,71 | 87,56 | 87,70 | -0,24% | 6.384.644,00 |
| 04.11.2025 | 87,37 | 88,07 | 87,01 | 87,91 | -0,75% | 5.740.444,00 |
| 03.11.2025 | 88,70 | 88,83 | 87,39 | 88,57 | -0,33% | 5.310.240,00 |
| 31.10.2025 | 87,91 | 89,61 | 87,53 | 88,86 | 0,82% | 5.635.803,00 |
| 30.10.2025 | 87,93 | 89,25 | 87,29 | 88,14 | 0,07% | 6.114.224,00 |
| 29.10.2025 | 86,85 | 88,41 | 86,74 | 88,08 | 1,49% | 5.476.320,00 |
| 28.10.2025 | 88,30 | 88,36 | 86,69 | 86,79 | -2,14% | 5.234.831,00 |
| 27.10.2025 | 88,72 | 89,39 | 88,31 | 88,69 | 0,75% | 5.715.952,00 |
| 24.10.2025 | 90,49 | 90,60 | 87,93 | 88,03 | -2,27% | 7.886.582,00 |
| 23.10.2025 | 89,55 | 90,94 | 89,45 | 90,07 | 3,05% | 7.866.274,00 |
| 22.10.2025 | 87,27 | 87,76 | 86,52 | 87,41 | 1,16% | 8.307.836,00 |
| 21.10.2025 | 87,25 | 87,68 | 86,24 | 86,41 | -0,75% | 5.895.521,00 |
| 20.10.2025 | 86,70 | 87,25 | 86,20 | 87,06 | 0,75% | 4.636.382,00 |
| 17.10.2025 | 86,99 | 87,48 | 86,15 | 86,41 | -0,57% | - |
| 16.10.2025 | 87,62 | 88,43 | 85,60 | 86,91 | -0,95% | 7.803.876,00 |
| 15.10.2025 | 88,93 | 88,99 | 86,59 | 87,74 | -0,49% | 6.036.125,00 |
| 14.10.2025 | 86,90 | 88,89 | 86,75 | 88,17 | -0,69% | 6.004.300,00 |
| 13.10.2025 | 88,36 | 88,98 | 87,58 | 88,78 | 1,30% | 5.887.288,00 |
| 10.10.2025 | 90,92 | 91,00 | 87,64 | 87,64 | -4,69% | 7.892.361,00 |
| 09.10.2025 | 94,31 | 95,02 | 91,82 | 91,95 | -1,92% | 6.940.005,00 |
| 08.10.2025 | 95,19 | 95,21 | 93,29 | 93,75 | -1,55% | 5.289.732,00 |
| 07.10.2025 | 94,45 | 95,28 | 92,63 | 95,23 | 0,34% | 4.072.066,00 |
| 06.10.2025 | 94,78 | 95,42 | 94,34 | 94,91 | 0,80% | 3.454.270,00 |
| 03.10.2025 | 93,66 | 94,71 | 93,48 | 94,16 | 0,84% | 4.321.560,00 |
| 02.10.2025 | 95,00 | 96,14 | 93,13 | 93,38 | -2,18% | 5.428.565,00 |
| 01.10.2025 | 94,27 | 95,94 | 93,83 | 95,46 | 0,92% | 4.794.582,00 |
| 30.09.2025 | 94,61 | 95,07 | 93,55 | 94,59 | -1,31% | 7.318.461,00 |