103,193$
0,61%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2024 | 103,80 | 104,04 | 101,30 | 102,57 | -1,38% | 6.803.068,00 |
| 10.09.2024 | 105,55 | 105,74 | 103,24 | 104,00 | -1,52% | 5.611.503,00 |
| 09.09.2024 | 106,05 | 106,67 | 105,54 | 105,60 | -0,40% | 6.477.014,00 |
| 06.09.2024 | 107,73 | 108,62 | 105,72 | 106,02 | -1,33% | 5.229.946,00 |
| 05.09.2024 | 109,22 | 109,39 | 107,29 | 107,45 | -1,02% | 5.582.550,00 |
| 04.09.2024 | 110,33 | 111,19 | 108,44 | 108,56 | -1,17% | 6.251.482,00 |
| 03.09.2024 | 111,90 | 111,91 | 109,21 | 109,85 | -3,46% | 6.369.950,00 |
| 30.08.2024 | 113,12 | 114,04 | 112,41 | 113,79 | -0,51% | 5.559.473,00 |
| 29.08.2024 | 112,98 | 115,14 | 112,07 | 114,37 | 1,98% | 5.270.355,00 |
| 28.08.2024 | 112,04 | 112,20 | 110,64 | 112,15 | -0,25% | 4.506.609,00 |
| 27.08.2024 | 113,66 | 113,66 | 112,06 | 112,43 | -1,00% | 3.521.682,00 |
| 26.08.2024 | 113,02 | 115,03 | 112,94 | 113,56 | 1,94% | 6.253.903,00 |
| 23.08.2024 | 110,83 | 111,49 | 110,27 | 111,40 | 1,30% | 4.024.190,00 |
| 22.08.2024 | 109,60 | 110,52 | 109,41 | 109,97 | 0,32% | 3.644.660,00 |
| 21.08.2024 | 110,81 | 111,19 | 108,90 | 109,62 | -0,21% | 4.012.061,00 |
| 20.08.2024 | 111,57 | 111,81 | 108,85 | 109,85 | -1,69% | 6.783.295,00 |
| 19.08.2024 | 111,22 | 112,75 | 111,12 | 111,74 | 0,50% | 4.335.845,00 |
| 16.08.2024 | 110,32 | 111,38 | 109,86 | 111,18 | -0,04% | 3.819.194,00 |
| 15.08.2024 | 109,68 | 111,37 | 109,68 | 111,23 | 1,74% | 6.307.107,00 |
| 14.08.2024 | 108,51 | 109,84 | 108,23 | 109,33 | 0,91% | 6.388.043,00 |
| 13.08.2024 | 108,99 | 109,38 | 107,86 | 108,34 | -1,54% | 5.866.836,00 |
| 12.08.2024 | 108,45 | 110,23 | 108,28 | 110,03 | 1,31% | 5.906.943,00 |
| 09.08.2024 | 108,27 | 109,10 | 107,09 | 108,61 | 0,31% | 5.776.222,00 |
| 08.08.2024 | 107,24 | 108,64 | 106,92 | 108,27 | 1,25% | 5.392.929,00 |
| 07.08.2024 | 107,25 | 108,44 | 106,44 | 106,93 | 1,07% | 7.735.376,00 |
| 06.08.2024 | 104,57 | 106,45 | 104,11 | 105,80 | 1,18% | 8.424.866,00 |
| 05.08.2024 | 104,00 | 105,31 | 102,27 | 104,57 | -1,13% | 8.474.984,00 |
| 02.08.2024 | 107,72 | 108,08 | 103,98 | 105,77 | -2,42% | 7.445.068,00 |
| 01.08.2024 | 112,45 | 112,68 | 107,92 | 108,39 | -2,53% | 9.704.569,00 |
| 31.07.2024 | 111,61 | 112,40 | 111,10 | 111,20 | 1,17% | 7.554.556,00 |
| 30.07.2024 | 109,17 | 110,27 | 108,94 | 109,91 | 0,72% | 9.794.242,00 |
| 29.07.2024 | 111,24 | 111,29 | 108,38 | 109,12 | -1,57% | 4.629.531,00 |
| 26.07.2024 | 111,15 | 111,54 | 109,93 | 110,86 | -0,15% | 5.199.044,00 |
| 25.07.2024 | 111,00 | 112,04 | 110,45 | 111,03 | -0,06% | 5.492.133,00 |
| 24.07.2024 | 111,72 | 112,42 | 110,51 | 111,10 | 0,24% | 4.808.122,00 |
| 23.07.2024 | 111,85 | 112,05 | 110,07 | 110,83 | -1,33% | 5.714.279,00 |
| 22.07.2024 | 113,60 | 113,67 | 112,10 | 112,32 | -1,78% | 5.172.805,00 |
| 19.07.2024 | 117,16 | 117,32 | 114,23 | 114,35 | -1,94% | 7.559.145,00 |
| 18.07.2024 | 116,30 | 118,40 | 115,35 | 116,61 | 0,46% | 5.957.102,00 |
| 17.07.2024 | 115,75 | 117,40 | 115,53 | 116,08 | 0,77% | 6.484.037,00 |
| 16.07.2024 | 113,72 | 115,42 | 113,15 | 115,19 | 0,54% | 4.633.690,00 |
| 15.07.2024 | 114,01 | 115,20 | 113,02 | 114,57 | 1,26% | 5.118.338,00 |
| 12.07.2024 | 114,40 | 114,60 | 112,85 | 113,14 | -0,75% | 4.505.875,00 |
| 11.07.2024 | 112,53 | 114,38 | 111,96 | 113,99 | 1,30% | 5.839.484,00 |
| 10.07.2024 | 110,79 | 112,63 | 110,48 | 112,53 | 1,21% | 3.867.878,00 |
| 09.07.2024 | 110,91 | 112,64 | 110,66 | 111,19 | -0,93% | 3.461.634,00 |
| 08.07.2024 | 111,97 | 112,64 | 111,32 | 112,23 | -0,28% | 4.199.597,00 |
| 05.07.2024 | 114,53 | 114,72 | 112,14 | 112,55 | -1,93% | 4.188.395,00 |
| 03.07.2024 | 114,05 | 115,66 | 113,70 | 114,77 | 0,57% | 2.326.248,00 |
| 02.07.2024 | 115,38 | 115,61 | 113,33 | 114,12 | -0,21% | 3.836.725,00 |
| 01.07.2024 | 115,04 | 115,46 | 113,65 | 114,36 | -0,02% | 3.925.186,00 |
| 28.06.2024 | 115,40 | 115,57 | 113,64 | 114,38 | 0,36% | 7.191.846,00 |
| 27.06.2024 | 114,00 | 114,33 | 113,11 | 113,97 | 0,32% | 3.846.595,00 |
| 26.06.2024 | 115,20 | 115,20 | 112,76 | 113,61 | -1,20% | 5.366.540,00 |
| 25.06.2024 | 114,71 | 115,06 | 113,66 | 114,99 | -0,16% | 4.961.491,00 |
| 24.06.2024 | 112,25 | 115,99 | 111,91 | 115,17 | 3,44% | 8.802.734,00 |
| 21.06.2024 | 111,83 | 112,26 | 110,73 | 111,34 | 0,01% | 27.097.211,00 |
| 20.06.2024 | 109,60 | 111,85 | 109,26 | 111,33 | 1,75% | 5.442.578,00 |
| 18.06.2024 | 110,07 | 111,20 | 109,01 | 109,41 | -0,12% | 5.690.191,00 |
| 17.06.2024 | 108,90 | 109,90 | 108,48 | 109,54 | 0,14% | 5.754.208,00 |
| 14.06.2024 | 111,18 | 111,18 | 109,12 | 109,39 | -1,35% | 5.690.366,00 |
| 13.06.2024 | 112,00 | 112,17 | 110,09 | 110,89 | -1,16% | 5.939.304,00 |
| 12.06.2024 | 114,50 | 114,97 | 111,56 | 112,19 | -1,27% | 8.650.055,00 |
| 11.06.2024 | 113,19 | 113,65 | 112,65 | 113,63 | 0,29% | 4.181.946,00 |
| 10.06.2024 | 112,38 | 114,00 | 111,97 | 113,30 | 1,16% | 5.307.542,00 |
| 07.06.2024 | 111,97 | 112,79 | 111,15 | 112,00 | -0,18% | 4.375.865,00 |
| 06.06.2024 | 111,77 | 112,40 | 111,54 | 112,20 | -0,03% | 5.355.190,00 |
| 05.06.2024 | 112,06 | 112,45 | 111,30 | 112,23 | -0,04% | 5.119.098,00 |
| 04.06.2024 | 112,80 | 113,00 | 111,30 | 112,27 | -1,41% | 7.683.582,00 |
| 03.06.2024 | 116,26 | 116,43 | 112,96 | 113,87 | -2,24% | 7.129.476,00 |
| 31.05.2024 | 113,86 | 116,54 | 113,77 | 116,48 | 2,55% | 13.830.213,00 |
| 30.05.2024 | 115,70 | 116,38 | 112,93 | 113,58 | -1,45% | 9.917.059,00 |
| 29.05.2024 | 117,60 | 117,66 | 113,81 | 115,25 | -3,12% | 14.291.213,00 |
| 28.05.2024 | 117,83 | 119,23 | 117,73 | 118,96 | 1,46% | 3.830.701,00 |
| 24.05.2024 | 118,39 | 118,59 | 116,86 | 117,25 | -0,34% | 2.851.146,00 |
| 23.05.2024 | 118,83 | 119,43 | 117,20 | 117,65 | -0,46% | 3.757.306,00 |
| 22.05.2024 | 119,52 | 119,72 | 117,39 | 118,19 | -1,84% | 4.468.079,00 |
| 21.05.2024 | 120,69 | 121,73 | 120,29 | 120,41 | -0,40% | 2.756.867,00 |
| 20.05.2024 | 121,75 | 122,11 | 120,49 | 120,89 | -0,67% | 2.814.786,00 |
| 17.05.2024 | 120,90 | 121,99 | 120,06 | 121,71 | 1,57% | 4.450.253,00 |
| 16.05.2024 | 120,35 | 121,39 | 119,60 | 119,83 | -0,72% | 5.002.908,00 |
| 15.05.2024 | 120,67 | 121,91 | 118,66 | 120,70 | -0,28% | 6.138.611,00 |
| 14.05.2024 | 121,53 | 122,17 | 120,43 | 121,04 | -0,45% | 6.144.949,00 |
| 13.05.2024 | 121,87 | 122,56 | 121,27 | 121,59 | -0,26% | 6.421.346,00 |
| 10.05.2024 | 123,04 | 123,98 | 121,57 | 121,91 | -1,20% | 4.515.911,00 |
| 09.05.2024 | 122,99 | 124,23 | 122,65 | 123,39 | 0,27% | 5.430.639,00 |
| 08.05.2024 | 122,83 | 123,97 | 122,70 | 123,06 | -0,39% | 4.200.328,00 |
| 07.05.2024 | 123,66 | 124,94 | 123,07 | 123,54 | -0,01% | 5.902.236,00 |
| 06.05.2024 | 123,08 | 125,22 | 123,02 | 123,55 | 1,08% | 4.848.582,00 |
| 03.05.2024 | 122,51 | 122,68 | 120,88 | 122,23 | -0,02% | 5.020.657,00 |
| 02.05.2024 | 124,72 | 125,20 | 121,66 | 122,25 | -1,68% | 7.685.897,00 |
| 01.05.2024 | 125,08 | 125,73 | 123,42 | 124,34 | -1,02% | 5.433.051,00 |
| 30.04.2024 | 129,81 | 129,86 | 125,43 | 125,62 | -3,53% | 6.296.791,00 |
| 29.04.2024 | 129,75 | 130,44 | 128,80 | 130,22 | -0,02% | 3.915.236,00 |
| 26.04.2024 | 129,46 | 130,77 | 128,86 | 130,24 | 0,10% | 4.823.139,00 |
| 25.04.2024 | 129,70 | 130,64 | 128,30 | 130,11 | 0,64% | 3.666.362,00 |
| 24.04.2024 | 129,37 | 129,69 | 128,29 | 129,28 | -0,43% | 3.846.633,00 |
| 23.04.2024 | 128,63 | 130,19 | 127,73 | 129,84 | 0,39% | 3.773.647,00 |
| 22.04.2024 | 128,61 | 130,40 | 126,94 | 129,33 | -0,04% | 4.195.048,00 |
| 19.04.2024 | 128,14 | 130,51 | 127,81 | 129,38 | 1,23% | 3.984.807,00 |