86,414$
-0,57%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 86,99 | 87,48 | 86,15 | 86,39 | -0,59% | - |
| 16.10.2025 | 87,62 | 88,43 | 85,60 | 86,91 | -0,95% | 7.816.573,00 |
| 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 |
| 29.09.2025 | 97,20 | 97,39 | 94,66 | 95,85 | -2,67% | 8.700.508,00 |
| 26.09.2025 | 97,06 | 99,65 | 96,86 | 98,48 | 1,73% | 6.812.913,00 |
| 25.09.2025 | 95,20 | 97,07 | 95,20 | 96,81 | 1,23% | 8.076.300,00 |
| 24.09.2025 | 94,49 | 96,65 | 94,00 | 95,63 | 2,31% | 7.935.814,00 |
| 23.09.2025 | 92,60 | 95,53 | 92,60 | 93,47 | 1,59% | 8.241.930,00 |
| 22.09.2025 | 91,50 | 92,83 | 91,08 | 92,01 | 0,10% | 5.798.849,00 |
| 19.09.2025 | 93,79 | 93,83 | 91,37 | 91,92 | -1,67% | 15.284.109,00 |
| 18.09.2025 | 93,60 | 94,40 | 92,91 | 93,48 | -0,36% | 4.416.563,00 |
| 17.09.2025 | 94,02 | 95,20 | 93,14 | 93,82 | -0,76% | 7.073.063,00 |
| 16.09.2025 | 93,08 | 95,10 | 92,65 | 94,54 | 2,39% | 7.860.793,00 |
| 15.09.2025 | 92,70 | 93,05 | 91,69 | 92,33 | -0,11% | 4.932.200,00 |
| 12.09.2025 | 94,76 | 95,07 | 92,42 | 92,43 | -1,81% | 5.170.407,00 |
| 11.09.2025 | 92,83 | 94,16 | 92,68 | 94,13 | -0,20% | 4.721.131,00 |
| 10.09.2025 | 91,86 | 94,33 | 91,69 | 94,32 | 2,68% | 4.353.843,00 |
| 09.09.2025 | 92,31 | 93,66 | 91,45 | 91,86 | 0,50% | 5.838.579,00 |
| 08.09.2025 | 93,03 | 93,23 | 90,51 | 91,40 | -1,67% | 9.750.614,00 |
| 05.09.2025 | 94,13 | 94,87 | 92,13 | 92,95 | -2,94% | 8.510.324,00 |
| 04.09.2025 | 94,55 | 96,17 | 93,98 | 95,77 | 1,18% | 5.612.659,00 |
| 03.09.2025 | 97,63 | 98,28 | 94,34 | 94,65 | -4,38% | 9.793.520,00 |
| 02.09.2025 | 98,81 | 99,65 | 97,79 | 98,99 | 0,02% | 5.192.258,00 |
| 29.08.2025 | 98,29 | 99,32 | 98,06 | 98,97 | 0,53% | 4.594.400,00 |
| 28.08.2025 | 98,07 | 98,66 | 96,83 | 98,45 | 0,56% | 4.240.982,00 |
| 27.08.2025 | 97,10 | 98,63 | 96,77 | 97,90 | 0,88% | 5.759.528,00 |
| 26.08.2025 | 97,59 | 98,00 | 96,38 | 97,05 | -1,15% | 7.052.117,00 |
| 25.08.2025 | 96,79 | 98,22 | 96,20 | 98,18 | 1,45% | 6.850.791,00 |
| 22.08.2025 | 95,23 | 97,40 | 95,18 | 96,78 | 2,11% | 6.338.575,00 |
| 21.08.2025 | 94,76 | 95,37 | 93,81 | 94,78 | -0,12% | 5.342.090,00 |
| 20.08.2025 | 94,00 | 95,20 | 93,95 | 94,89 | 1,21% | 6.133.511,00 |
| 19.08.2025 | 93,54 | 94,56 | 93,19 | 93,76 | -0,26% | 5.412.150,00 |
| 18.08.2025 | 94,58 | 94,60 | 93,34 | 94,00 | -1,40% | 4.849.707,00 |
| 15.08.2025 | 95,45 | 96,43 | 94,73 | 95,33 | -0,33% | 6.564.712,00 |
| 14.08.2025 | 95,60 | 95,78 | 94,29 | 95,65 | -0,24% | 10.057.790,00 |
| 13.08.2025 | 94,40 | 95,88 | 94,26 | 95,88 | 1,36% | 7.263.344,00 |
| 12.08.2025 | 94,39 | 96,78 | 93,53 | 94,59 | 1,13% | 7.526.991,00 |
| 11.08.2025 | 94,61 | 95,50 | 92,87 | 93,53 | -0,40% | 6.491.365,00 |
| 08.08.2025 | 93,56 | 94,93 | 91,70 | 93,91 | 1,41% | 8.765.310,00 |
| 07.08.2025 | 92,04 | 95,14 | 91,18 | 92,60 | -0,55% | 10.307.297,00 |
| 06.08.2025 | 94,59 | 95,70 | 92,58 | 93,11 | -0,10% | 7.078.514,00 |
| 05.08.2025 | 93,15 | 93,51 | 91,96 | 93,20 | 0,38% | 7.716.174,00 |
| 04.08.2025 | 92,25 | 93,87 | 92,10 | 92,85 | 0,10% | 9.384.502,00 |
| 01.08.2025 | 94,94 | 95,49 | 92,38 | 92,76 | -2,71% | 6.349.218,00 |
| 31.07.2025 | 95,26 | 96,95 | 95,10 | 95,34 | -1,38% | 5.648.167,00 |
| 30.07.2025 | 97,39 | 97,45 | 95,87 | 96,67 | -1,35% | 6.607.594,00 |
| 29.07.2025 | 97,31 | 98,07 | 96,65 | 97,99 | 1,00% | 5.157.789,00 |
| 28.07.2025 | 95,69 | 97,32 | 95,69 | 97,02 | 2,18% | 4.632.430,00 |
| 25.07.2025 | 95,70 | 96,01 | 94,74 | 94,95 | -0,70% | 4.501.837,00 |
| 24.07.2025 | 94,40 | 95,79 | 94,30 | 95,62 | 0,61% | 5.048.208,00 |
| 23.07.2025 | 93,54 | 95,28 | 93,15 | 95,04 | 2,22% | 6.921.475,00 |
| 22.07.2025 | 91,25 | 93,30 | 91,15 | 92,98 | 2,18% | 5.545.502,00 |
| 21.07.2025 | 91,74 | 92,15 | 90,90 | 91,00 | -0,70% | 4.436.764,00 |
| 18.07.2025 | 93,37 | 93,75 | 90,92 | 91,64 | -1,26% | 7.968.179,00 |
| 17.07.2025 | 91,10 | 92,97 | 90,77 | 92,81 | 1,42% | 4.899.410,00 |
| 16.07.2025 | 92,41 | 93,00 | 91,10 | 91,51 | -1,12% | 3.774.052,00 |
| 15.07.2025 | 94,27 | 94,56 | 92,47 | 92,55 | -1,72% | 4.152.412,00 |
| 14.07.2025 | 94,96 | 95,66 | 93,81 | 94,17 | -1,51% | 5.504.632,00 |
| 11.07.2025 | 94,70 | 96,19 | 94,66 | 95,61 | 0,25% | 4.903.431,00 |
| 10.07.2025 | 94,10 | 95,54 | 93,20 | 95,37 | 0,89% | 4.066.491,00 |
| 09.07.2025 | 95,22 | 95,79 | 94,40 | 94,53 | -1,32% | 5.351.500,00 |
| 08.07.2025 | 92,55 | 96,92 | 92,52 | 95,79 | 3,50% | 12.934.664,00 |
| 07.07.2025 | 93,24 | 93,72 | 91,24 | 92,55 | -1,21% | 6.287.147,00 |
| 03.07.2025 | 93,95 | 94,77 | 93,55 | 93,68 | -0,80% | 4.331.501,00 |
| 02.07.2025 | 93,12 | 94,48 | 91,91 | 94,44 | 2,66% | 9.436.035,00 |
| 01.07.2025 | 89,86 | 92,33 | 89,20 | 91,99 | 2,51% | 11.895.193,00 |
| 30.06.2025 | 89,51 | 90,19 | 89,10 | 89,74 | -0,48% | 6.519.202,00 |
| 27.06.2025 | 90,90 | 90,95 | 89,80 | 90,17 | -0,79% | 7.555.727,00 |
| 26.06.2025 | 89,31 | 90,91 | 89,21 | 90,89 | 2,12% | 6.507.188,00 |
| 25.06.2025 | 89,31 | 90,02 | 88,80 | 89,00 | -0,44% | 8.380.832,00 |
| 24.06.2025 | 90,24 | 91,65 | 89,04 | 89,39 | -2,53% | 11.016.197,00 |
| 23.06.2025 | 96,25 | 96,31 | 91,15 | 91,71 | -3,15% | 9.749.666,00 |
| 20.06.2025 | 94,35 | 95,18 | 93,69 | 94,69 | 0,95% | 16.026.429,00 |
| 18.06.2025 | 95,52 | 96,15 | 93,31 | 93,80 | -1,78% | 9.115.952,00 |
| 17.06.2025 | 95,93 | 96,75 | 94,83 | 95,50 | 0,53% | 9.468.113,00 |
| 16.06.2025 | 96,12 | 96,92 | 94,01 | 95,00 | -2,02% | 10.330.383,00 |
| 13.06.2025 | 96,53 | 98,25 | 95,46 | 96,96 | 2,40% | 16.849.720,00 |
| 12.06.2025 | 92,70 | 94,76 | 92,13 | 94,69 | 1,44% | 7.862.291,00 |
| 11.06.2025 | 91,82 | 93,82 | 91,14 | 93,35 | 2,38% | 8.738.497,00 |
| 10.06.2025 | 89,33 | 91,69 | 89,08 | 91,18 | 3,57% | 9.687.643,00 |
| 09.06.2025 | 87,72 | 88,81 | 87,02 | 88,04 | 0,94% | 6.212.589,00 |
| 06.06.2025 | 86,75 | 87,79 | 86,73 | 87,22 | 2,19% | 6.042.449,00 |
| 05.06.2025 | 86,84 | 86,84 | 85,23 | 85,35 | -0,70% | 5.110.709,00 |
| 04.06.2025 | 87,95 | 88,87 | 85,80 | 85,95 | -2,23% | 7.268.039,00 |
| 03.06.2025 | 86,66 | 88,60 | 85,38 | 87,91 | 1,37% | 5.642.890,00 |
| 02.06.2025 | 87,05 | 87,56 | 85,86 | 86,72 | 1,61% | 8.634.361,00 |
| 30.05.2025 | 84,95 | 86,05 | 84,54 | 85,35 | -0,29% | 20.170.550,00 |
| 29.05.2025 | 84,80 | 85,61 | 84,34 | 85,60 | 1,21% | 7.000.457,00 |
| 28.05.2025 | 86,52 | 86,61 | 84,28 | 84,58 | -1,13% | 6.792.984,00 |