96,417$
0,59%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 98,00 | 98,51 | 95,75 | 95,85 | -2,45% | 8.466.527,00 |
| 17.12.2024 | 98,77 | 99,26 | 96,75 | 98,26 | -1,32% | 8.737.833,00 |
| 16.12.2024 | 101,44 | 101,49 | 99,43 | 99,57 | -1,44% | 7.441.806,00 |
| 13.12.2024 | 101,05 | 102,26 | 100,58 | 101,02 | 0,11% | 6.887.814,00 |
| 12.12.2024 | 102,32 | 102,62 | 100,87 | 100,91 | -1,25% | 5.908.601,00 |
| 11.12.2024 | 102,37 | 102,72 | 101,69 | 102,19 | -0,17% | 8.195.505,00 |
| 10.12.2024 | 103,63 | 104,14 | 102,10 | 102,36 | -0,78% | 5.861.215,00 |
| 09.12.2024 | 104,20 | 105,05 | 102,88 | 103,16 | -0,06% | 6.526.514,00 |
| 06.12.2024 | 104,45 | 104,59 | 102,40 | 103,22 | -1,17% | 5.365.601,00 |
| 05.12.2024 | 105,10 | 105,87 | 104,01 | 104,44 | 0,90% | 7.074.715,00 |
| 04.12.2024 | 105,94 | 106,11 | 102,83 | 103,51 | -2,40% | 7.291.015,00 |
| 03.12.2024 | 107,11 | 107,67 | 105,71 | 106,05 | -0,08% | 5.862.557,00 |
| 02.12.2024 | 108,34 | 108,74 | 105,54 | 106,14 | -2,03% | 5.939.700,00 |
| 29.11.2024 | 107,99 | 108,52 | 107,36 | 108,34 | 0,88% | 3.918.669,00 |
| 27.11.2024 | 107,36 | 108,99 | 107,11 | 107,39 | 0,57% | 6.237.819,00 |
| 26.11.2024 | 106,49 | 107,35 | 104,90 | 106,78 | 0,64% | 12.073.684,00 |
| 25.11.2024 | 111,78 | 111,96 | 105,54 | 106,10 | -5,06% | 23.447.383,00 |
| 22.11.2024 | 112,17 | 112,73 | 111,13 | 111,75 | -0,13% | 7.516.628,00 |
| 21.11.2024 | 114,01 | 115,38 | 111,50 | 111,90 | -1,35% | 12.535.797,00 |
| 20.11.2024 | 112,92 | 113,99 | 112,64 | 113,43 | 0,30% | 4.092.747,00 |
| 19.11.2024 | 112,44 | 114,14 | 112,25 | 113,09 | -0,59% | 5.100.327,00 |
| 18.11.2024 | 113,43 | 114,46 | 112,75 | 113,76 | 1,28% | 5.089.153,00 |
| 15.11.2024 | 112,68 | 114,07 | 111,88 | 112,32 | -0,53% | 4.124.037,00 |
| 14.11.2024 | 112,62 | 113,02 | 111,35 | 112,92 | 0,98% | 4.389.852,00 |
| 13.11.2024 | 110,42 | 112,46 | 109,50 | 111,82 | 1,07% | 5.961.567,00 |
| 12.11.2024 | 112,46 | 112,83 | 110,47 | 110,64 | -1,26% | 5.175.841,00 |
| 11.11.2024 | 111,52 | 112,75 | 110,95 | 112,05 | 0,41% | 3.820.476,00 |
| 08.11.2024 | 111,10 | 112,00 | 110,56 | 111,59 | -0,72% | 5.314.319,00 |
| 07.11.2024 | 113,91 | 113,99 | 111,86 | 112,40 | -1,08% | 5.441.982,00 |
| 06.11.2024 | 112,00 | 114,87 | 111,39 | 113,63 | 4,05% | 7.733.605,00 |
| 05.11.2024 | 109,19 | 110,02 | 108,58 | 109,21 | 0,32% | 6.003.071,00 |
| 04.11.2024 | 109,00 | 110,07 | 108,72 | 108,86 | 0,95% | 5.439.058,00 |
| 01.11.2024 | 109,51 | 110,01 | 106,68 | 107,84 | -1,55% | 7.428.060,00 |
| 31.10.2024 | 106,97 | 110,65 | 106,00 | 109,54 | 6,37% | 11.969.396,00 |
| 30.10.2024 | 102,86 | 103,43 | 102,37 | 102,98 | 0,65% | 6.413.077,00 |
| 29.10.2024 | 102,96 | 103,76 | 102,16 | 102,32 | -0,91% | 3.809.359,00 |
| 28.10.2024 | 101,80 | 103,35 | 101,50 | 103,26 | -1,24% | 4.439.122,00 |
| 25.10.2024 | 105,06 | 105,43 | 104,25 | 104,56 | 0,18% | 3.823.136,00 |
| 24.10.2024 | 105,00 | 105,17 | 103,45 | 104,37 | -0,13% | 3.504.595,00 |
| 23.10.2024 | 104,59 | 105,06 | 103,66 | 104,51 | -0,47% | 4.541.611,00 |
| 22.10.2024 | 105,78 | 105,81 | 104,76 | 105,00 | 0,01% | 4.711.056,00 |
| 21.10.2024 | 106,65 | 106,84 | 104,69 | 104,99 | -0,64% | 4.387.062,00 |
| 18.10.2024 | 105,93 | 106,14 | 104,70 | 105,67 | -0,45% | 4.326.673,00 |
| 17.10.2024 | 105,32 | 106,24 | 104,94 | 106,15 | 0,94% | 5.093.494,00 |
| 16.10.2024 | 105,64 | 106,00 | 105,04 | 105,16 | -0,05% | 4.602.918,00 |
| 15.10.2024 | 106,00 | 107,13 | 105,12 | 105,21 | -3,89% | 6.395.653,00 |
| 14.10.2024 | 109,70 | 110,43 | 108,90 | 109,47 | -0,92% | 5.173.958,00 |
| 11.10.2024 | 110,75 | 111,70 | 110,27 | 110,49 | -1,22% | 6.820.341,00 |
| 10.10.2024 | 111,64 | 112,83 | 110,76 | 111,86 | 0,80% | 3.946.412,00 |
| 09.10.2024 | 109,91 | 111,52 | 109,55 | 110,97 | 0,15% | 4.217.323,00 |
| 08.10.2024 | 112,74 | 112,92 | 110,16 | 110,80 | -3,42% | 5.579.751,00 |
| 07.10.2024 | 114,94 | 116,08 | 114,44 | 114,72 | 0,16% | 4.899.753,00 |
| 04.10.2024 | 113,57 | 114,63 | 112,05 | 114,54 | 1,89% | 7.585.770,00 |
| 03.10.2024 | 110,70 | 112,51 | 109,99 | 112,42 | 1,87% | 7.397.411,00 |
| 02.10.2024 | 111,28 | 111,64 | 108,59 | 110,36 | 0,91% | 7.559.883,00 |
| 01.10.2024 | 104,54 | 109,68 | 104,10 | 109,37 | 3,88% | 8.067.607,00 |
| 30.09.2024 | 104,46 | 105,58 | 103,87 | 105,28 | 0,53% | 6.584.319,00 |
| 27.09.2024 | 102,63 | 104,84 | 102,60 | 104,72 | 2,36% | 5.489.511,00 |
| 26.09.2024 | 103,00 | 104,22 | 102,17 | 102,31 | -3,23% | 9.523.996,00 |
| 25.09.2024 | 108,50 | 108,82 | 105,69 | 105,73 | -2,92% | 6.561.430,00 |
| 24.09.2024 | 111,34 | 111,47 | 108,78 | 108,91 | -0,71% | 7.787.402,00 |
| 23.09.2024 | 110,10 | 110,94 | 107,49 | 109,69 | -0,16% | 8.197.582,00 |
| 20.09.2024 | 111,16 | 111,74 | 109,73 | 109,87 | -0,62% | 33.515.146,00 |
| 19.09.2024 | 110,50 | 111,35 | 109,37 | 110,55 | 1,78% | 7.990.658,00 |
| 18.09.2024 | 107,52 | 109,93 | 107,51 | 108,62 | 0,30% | 7.424.108,00 |
| 17.09.2024 | 105,51 | 108,50 | 105,30 | 108,29 | 2,60% | 8.661.529,00 |
| 16.09.2024 | 104,96 | 105,69 | 104,45 | 105,55 | 1,98% | 9.325.463,00 |
| 13.09.2024 | 103,32 | 104,37 | 103,05 | 103,50 | 0,58% | 5.441.624,00 |
| 12.09.2024 | 102,72 | 103,68 | 102,15 | 102,90 | 0,32% | 6.775.934,00 |
| 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 |