135,422$
0,87%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 134,48 | 135,42 | 132,57 | 134,26 | -1,08% | 5.497.254,00 |
| 03.09.2026 | 136,70 | 137,42 | 135,44 | 135,72 | -1,08% | 4.986.559,00 |
| 02.09.2026 | 134,96 | 137,37 | 134,65 | 137,20 | 0,74% | 6.020.836,00 |
| 01.09.2026 | 135,00 | 136,30 | 133,64 | 136,19 | 2,79% | 6.419.236,00 |
| 31.08.2026 | 132,78 | 134,29 | 131,10 | 132,49 | 1,64% | 8.845.356,00 |
| 28.08.2026 | 129,95 | 130,84 | 129,37 | 130,35 | 0,64% | 4.651.732,00 |
| 27.08.2026 | 130,00 | 130,20 | 128,00 | 129,52 | -0,83% | 6.679.620,00 |
| 26.08.2026 | 130,09 | 132,72 | 130,08 | 130,61 | -0,93% | 5.820.970,00 |
| 25.08.2026 | 131,09 | 132,92 | 130,17 | 131,84 | -1,13% | 6.045.421,00 |
| 24.08.2026 | 134,09 | 135,63 | 132,93 | 133,35 | -1,13% | 6.137.945,00 |
| 21.08.2026 | 134,89 | 135,88 | 134,45 | 134,87 | -0,01% | 8.696.901,00 |
| 20.08.2026 | 132,50 | 135,87 | 132,23 | 134,89 | 3,30% | 9.358.399,00 |
| 19.08.2026 | 130,21 | 132,38 | 129,86 | 130,58 | 0,66% | 7.845.714,00 |
| 18.08.2026 | 129,00 | 130,12 | 128,10 | 129,72 | 1,69% | 5.339.257,00 |
| 17.08.2026 | 126,22 | 127,86 | 125,14 | 127,56 | 0,62% | 6.963.677,00 |
| 14.08.2026 | 125,56 | 127,40 | 125,37 | 126,78 | 1,81% | 5.626.504,00 |
| 13.08.2026 | 125,72 | 126,39 | 124,12 | 124,52 | -2,18% | 7.247.953,00 |
| 12.08.2026 | 125,00 | 127,34 | 124,81 | 127,30 | 1,10% | 6.063.435,00 |
| 11.08.2026 | 122,75 | 126,05 | 122,57 | 125,92 | 2,35% | 5.922.811,00 |
| 10.08.2026 | 119,23 | 123,26 | 119,17 | 123,03 | 4,61% | 7.267.275,00 |
| 07.08.2026 | 115,60 | 118,52 | 114,89 | 117,61 | 0,73% | 7.866.036,00 |
| 06.08.2026 | 120,00 | 120,05 | 115,43 | 116,76 | 1,50% | 8.648.282,00 |
| 05.08.2026 | 118,80 | 119,15 | 114,71 | 115,04 | -2,46% | 7.905.097,00 |
| 04.08.2026 | 117,64 | 118,47 | 116,08 | 117,94 | -1,02% | 7.115.816,00 |
| 03.08.2026 | 118,54 | 119,28 | 117,14 | 119,16 | -1,10% | 6.555.189,00 |
| 31.07.2026 | 119,45 | 120,84 | 117,83 | 120,48 | 1,22% | 5.801.882,00 |
| 30.07.2026 | 116,20 | 119,12 | 116,20 | 119,03 | 0,82% | 6.497.008,00 |
| 29.07.2026 | 117,95 | 119,00 | 117,26 | 118,06 | 3,47% | 5.999.615,00 |
| 28.07.2026 | 115,78 | 117,19 | 113,21 | 114,10 | -1,28% | 7.643.991,00 |
| 27.07.2026 | 117,22 | 118,49 | 115,46 | 115,58 | -3,89% | 7.323.133,00 |
| 24.07.2026 | 120,27 | 121,69 | 119,63 | 120,26 | 0,05% | 4.392.515,00 |
| 23.07.2026 | 121,24 | 122,38 | 119,98 | 120,20 | 1,19% | 7.048.728,00 |
| 22.07.2026 | 119,17 | 119,74 | 118,48 | 118,79 | 1,10% | 4.691.846,00 |
| 21.07.2026 | 116,62 | 117,55 | 115,72 | 117,50 | 1,57% | 5.062.309,00 |
| 20.07.2026 | 113,78 | 116,68 | 113,26 | 115,68 | 0,85% | 6.726.001,00 |
| 17.07.2026 | 115,67 | 116,26 | 113,45 | 114,71 | 1,66% | 5.844.520,00 |
| 16.07.2026 | 112,25 | 112,89 | 111,80 | 112,84 | 1,24% | 4.916.537,00 |
| 15.07.2026 | 112,02 | 112,46 | 109,55 | 111,46 | -0,37% | 5.954.251,00 |
| 14.07.2026 | 113,08 | 113,75 | 110,14 | 111,87 | -0,87% | 6.455.506,00 |
| 13.07.2026 | 110,97 | 113,22 | 110,97 | 112,85 | 3,49% | 5.975.655,00 |
| 10.07.2026 | 108,85 | 109,42 | 107,61 | 109,04 | 0,94% | 6.977.861,00 |
| 09.07.2026 | 110,02 | 110,48 | 107,79 | 108,02 | -2,44% | 6.611.946,00 |
| 08.07.2026 | 110,03 | 111,34 | 109,07 | 110,72 | 2,10% | 9.079.618,00 |
| 07.07.2026 | 104,70 | 108,81 | 104,55 | 108,44 | 4,69% | 6.754.725,00 |
| 06.07.2026 | 104,35 | 104,62 | 103,40 | 103,58 | -1,10% | 5.371.854,00 |
| 02.07.2026 | 104,12 | 104,76 | 103,47 | 104,73 | 1,46% | 6.934.391,00 |
| 01.07.2026 | 103,60 | 104,78 | 102,69 | 103,22 | -0,71% | 5.744.563,00 |
| 30.06.2026 | 104,51 | 105,17 | 103,66 | 103,96 | -0,23% | 10.287.236,00 |
| 29.06.2026 | 105,88 | 106,70 | 104,13 | 104,20 | -1,66% | 5.906.030,00 |
| 26.06.2026 | 106,35 | 106,80 | 104,64 | 105,96 | -0,42% | 11.265.224,00 |
| 25.06.2026 | 105,31 | 107,21 | 105,23 | 106,41 | -0,48% | 7.837.923,00 |
| 24.06.2026 | 107,32 | 108,03 | 106,25 | 106,92 | -2,77% | 7.321.154,00 |
| 23.06.2026 | 109,48 | 110,57 | 108,85 | 109,97 | 0,25% | 7.226.224,00 |
| 22.06.2026 | 109,53 | 109,81 | 108,12 | 109,70 | 0,27% | 6.868.087,00 |
| 19.06.2026 | 109,51 | 109,70 | 108,42 | 109,40 | 1,54% | - |
| 18.06.2026 | 109,81 | 109,88 | 106,99 | 107,74 | -3,12% | 22.893.388,00 |
| 17.06.2026 | 110,83 | 111,89 | 109,96 | 111,21 | -0,12% | 7.002.157,00 |
| 16.06.2026 | 109,85 | 111,36 | 109,48 | 111,34 | -0,82% | 8.197.479,00 |
| 15.06.2026 | 111,13 | 113,63 | 110,73 | 112,26 | -4,03% | 10.860.505,00 |
| 12.06.2026 | 114,25 | 118,51 | 113,80 | 116,98 | 1,40% | 6.616.326,00 |
| 11.06.2026 | 120,98 | 121,52 | 115,32 | 115,36 | -3,80% | 6.704.663,00 |
| 10.06.2026 | 118,00 | 121,39 | 117,64 | 119,92 | 2,68% | 8.723.310,00 |
| 09.06.2026 | 118,00 | 118,12 | 114,86 | 116,79 | -1,77% | 6.289.033,00 |
| 08.06.2026 | 117,97 | 120,02 | 117,97 | 118,89 | 1,49% | 4.758.803,00 |
| 05.06.2026 | 119,50 | 119,77 | 116,99 | 117,14 | -1,75% | 5.989.876,00 |
| 04.06.2026 | 117,98 | 119,58 | 117,60 | 119,23 | 0,15% | 4.813.505,00 |
| 03.06.2026 | 117,59 | 119,55 | 116,91 | 119,05 | 1,87% | 7.091.676,00 |
| 02.06.2026 | 115,48 | 117,45 | 115,37 | 116,87 | 1,12% | 6.113.636,00 |
| 01.06.2026 | 115,70 | 117,60 | 115,32 | 115,58 | 1,40% | 7.449.906,00 |
| 29.05.2026 | 114,12 | 114,55 | 112,64 | 113,98 | -0,88% | 12.402.914,00 |
| 28.05.2026 | 115,83 | 116,89 | 114,45 | 114,99 | -0,12% | 5.989.877,00 |
| 27.05.2026 | 115,21 | 116,45 | 114,24 | 115,13 | -1,24% | 5.830.454,00 |
| 26.05.2026 | 118,75 | 119,89 | 116,18 | 116,57 | -3,23% | 7.180.740,00 |
| 22.05.2026 | 120,05 | 121,59 | 119,60 | 120,46 | -0,07% | 4.949.755,00 |
| 21.05.2026 | 124,01 | 124,41 | 119,80 | 120,55 | -1,48% | 5.754.521,00 |
| 20.05.2026 | 124,27 | 126,00 | 121,77 | 122,36 | -2,20% | 5.665.688,00 |
| 19.05.2026 | 125,86 | 126,00 | 124,12 | 125,11 | 0,46% | 6.029.008,00 |
| 18.05.2026 | 122,00 | 125,15 | 120,39 | 124,54 | 1,74% | 5.805.180,00 |
| 15.05.2026 | 120,78 | 122,48 | 120,49 | 122,41 | 2,89% | 7.059.485,00 |
| 14.05.2026 | 117,13 | 119,52 | 117,01 | 118,97 | 1,34% | 5.316.392,00 |
| 13.05.2026 | 117,65 | 118,01 | 115,69 | 117,40 | -0,40% | 5.977.149,00 |
| 12.05.2026 | 116,67 | 118,25 | 115,68 | 117,87 | 2,01% | 6.875.254,00 |
| 11.05.2026 | 114,43 | 115,97 | 113,80 | 115,55 | 1,48% | 6.200.051,00 |
| 08.05.2026 | 114,64 | 115,49 | 113,62 | 113,87 | -0,88% | 8.009.464,00 |
| 07.05.2026 | 116,10 | 116,24 | 114,05 | 114,88 | -3,38% | 10.356.589,00 |
| 06.05.2026 | 117,96 | 120,00 | 117,42 | 118,90 | -3,58% | 13.180.791,00 |
| 05.05.2026 | 124,07 | 124,75 | 123,02 | 123,32 | -1,27% | 7.258.347,00 |
| 04.05.2026 | 124,01 | 125,27 | 121,70 | 124,91 | 1,40% | 7.793.482,00 |
| 01.05.2026 | 125,00 | 125,76 | 122,47 | 123,19 | -2,06% | 7.784.340,00 |
| 30.04.2026 | 124,54 | 128,10 | 123,77 | 125,78 | -1,93% | 11.948.020,00 |
| 29.04.2026 | 125,88 | 128,28 | 125,08 | 128,25 | 3,16% | 9.676.863,00 |
| 28.04.2026 | 124,17 | 124,56 | 122,46 | 124,32 | 2,17% | 7.241.070,00 |
| 27.04.2026 | 122,21 | 123,65 | 120,22 | 121,68 | -0,07% | 12.215.395,00 |
| 24.04.2026 | 123,47 | 124,14 | 120,49 | 121,76 | -2,10% | 10.968.292,00 |
| 23.04.2026 | 123,39 | 125,58 | 123,38 | 124,37 | 1,44% | 7.958.110,00 |
| 22.04.2026 | 121,44 | 123,23 | 120,91 | 122,60 | 1,95% | 6.562.715,00 |
| 21.04.2026 | 117,04 | 120,62 | 116,72 | 120,26 | 3,27% | 8.138.860,00 |
| 20.04.2026 | 116,78 | 118,22 | 116,07 | 116,45 | 0,35% | 6.124.672,00 |
| 17.04.2026 | 116,33 | 116,50 | 112,21 | 116,04 | -4,55% | 11.665.728,00 |
| 16.04.2026 | 119,51 | 122,44 | 119,37 | 121,57 | 2,23% | 6.904.336,00 |