112,339$
0,91%
Echtzeit-Aktienkurs Exxon Mobil Corp
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 111,03 | 112,87 | 110,82 | 112,32 | 0,90% | 19.298.504,00 |
| 16.01.2025 | 111,19 | 111,69 | 110,55 | 111,32 | -0,17% | 10.366.585,00 |
| 15.01.2025 | 110,05 | 111,73 | 109,47 | 111,51 | 1,63% | 14.521.095,00 |
| 14.01.2025 | 108,79 | 109,76 | 107,83 | 109,72 | 0,39% | 11.191.175,00 |
| 13.01.2025 | 107,13 | 109,63 | 107,13 | 109,29 | 2,58% | 17.073.395,00 |
| 10.01.2025 | 108,70 | 110,10 | 105,78 | 106,54 | -0,36% | 19.304.499,00 |
| 08.01.2025 | 107,31 | 107,71 | 106,01 | 106,93 | -1,67% | 17.858.110,00 |
| 07.01.2025 | 108,94 | 110,06 | 108,28 | 108,75 | 0,94% | 12.625.890,00 |
| 06.01.2025 | 108,24 | 109,78 | 107,52 | 107,74 | -0,11% | 15.623.677,00 |
| 03.01.2025 | 108,00 | 108,49 | 107,46 | 107,86 | 0,51% | 14.237.885,00 |
| 02.01.2025 | 108,28 | 109,00 | 106,88 | 107,31 | -0,24% | 12.685.447,00 |
| 31.12.2024 | 106,17 | 107,90 | 105,78 | 107,57 | 1,71% | 12.387.756,00 |
| 30.12.2024 | 106,30 | 106,56 | 105,51 | 105,76 | -0,68% | 11.080.770,00 |
| 27.12.2024 | 106,30 | 107,99 | 105,77 | 106,48 | -0,01% | 11.943.906,00 |
| 26.12.2024 | 106,52 | 107,03 | 105,94 | 106,49 | 0,08% | 9.653.408,00 |
| 24.12.2024 | 106,52 | 107,19 | 105,70 | 106,40 | 0,09% | 7.806.997,00 |
| 23.12.2024 | 105,31 | 106,60 | 104,92 | 106,30 | 0,41% | 12.285.078,00 |
| 20.12.2024 | 105,45 | 106,14 | 104,84 | 105,87 | 0,34% | 40.141.153,00 |
| 19.12.2024 | 107,39 | 107,67 | 105,21 | 105,51 | -0,86% | 20.565.557,00 |
| 18.12.2024 | 107,57 | 108,83 | 106,31 | 106,42 | -1,47% | 17.114.542,00 |
| 17.12.2024 | 107,24 | 108,17 | 106,79 | 108,01 | -0,42% | 17.553.995,00 |
| 16.12.2024 | 110,20 | 110,40 | 108,16 | 108,47 | -2,14% | 20.256.088,00 |
| 13.12.2024 | 111,90 | 111,90 | 110,25 | 110,84 | -0,88% | 13.106.079,00 |
| 12.12.2024 | 111,59 | 112,38 | 110,78 | 111,82 | -0,09% | 14.543.256,00 |
| 11.12.2024 | 112,00 | 112,39 | 111,11 | 111,92 | -0,67% | 32.392.238,00 |
| 10.12.2024 | 113,59 | 113,88 | 111,75 | 112,67 | -0,20% | 20.990.943,00 |
| 09.12.2024 | 114,64 | 114,94 | 112,75 | 112,90 | -0,59% | 17.412.565,00 |
| 06.12.2024 | 114,54 | 114,77 | 113,50 | 113,57 | -1,05% | 16.171.066,00 |
| 05.12.2024 | 114,71 | 115,62 | 114,06 | 114,78 | 0,44% | 15.751.204,00 |
| 04.12.2024 | 117,50 | 117,55 | 113,86 | 114,28 | -2,88% | 19.520.583,00 |
| 03.12.2024 | 118,72 | 118,72 | 117,26 | 117,67 | -0,15% | 11.756.566,00 |
| 02.12.2024 | 118,05 | 118,20 | 116,82 | 117,85 | -0,09% | 12.687.317,00 |
| 29.11.2024 | 117,44 | 118,50 | 116,95 | 117,96 | 0,25% | 9.426.499,00 |
| 27.11.2024 | 118,09 | 118,73 | 117,43 | 117,66 | -0,26% | 11.079.122,00 |
| 26.11.2024 | 119,53 | 119,68 | 117,85 | 117,97 | -1,67% | 14.827.327,00 |
| 25.11.2024 | 121,43 | 121,88 | 119,61 | 119,97 | -1,49% | 26.580.295,00 |
| 22.11.2024 | 121,82 | 123,21 | 121,64 | 121,79 | -0,11% | 13.323.431,00 |
| 21.11.2024 | 121,08 | 122,55 | 120,27 | 121,93 | 1,34% | 14.675.422,00 |
| 20.11.2024 | 119,17 | 120,47 | 118,64 | 120,32 | 1,42% | 11.360.932,00 |
| 19.11.2024 | 119,75 | 119,75 | 118,20 | 118,63 | -1,40% | 11.584.382,00 |
| 18.11.2024 | 119,79 | 120,62 | 119,27 | 120,31 | 0,84% | 14.243.701,00 |
| 15.11.2024 | 120,40 | 121,24 | 119,13 | 119,31 | -1,04% | 19.051.713,00 |
| 14.11.2024 | 121,66 | 121,88 | 120,33 | 120,56 | -0,75% | 13.041.845,00 |
| 13.11.2024 | 120,57 | 122,05 | 118,80 | 121,47 | 0,93% | 15.127.877,00 |
| 12.11.2024 | 121,13 | 121,31 | 119,84 | 120,35 | -0,10% | 11.972.802,00 |
| 11.11.2024 | 121,00 | 121,62 | 120,07 | 120,47 | -0,53% | 11.969.663,00 |
| 08.11.2024 | 120,98 | 121,42 | 119,66 | 121,11 | -0,03% | 12.835.969,00 |
| 07.11.2024 | 121,30 | 121,50 | 119,61 | 121,15 | 0,12% | 12.184.431,00 |
| 06.11.2024 | 121,15 | 121,91 | 119,30 | 121,00 | 1,71% | 20.807.681,00 |
| 05.11.2024 | 119,08 | 119,21 | 118,01 | 118,96 | 0,30% | 10.436.744,00 |
| 04.11.2024 | 116,07 | 118,70 | 115,93 | 118,61 | 3,18% | 14.965.433,00 |
| 01.11.2024 | 119,93 | 119,95 | 114,84 | 114,95 | -1,57% | 20.939.321,00 |
| 31.10.2024 | 117,15 | 118,67 | 116,68 | 116,78 | 0,08% | 20.511.977,00 |
| 30.10.2024 | 117,66 | 118,27 | 116,48 | 116,69 | -0,50% | 12.303.738,00 |
| 29.10.2024 | 118,58 | 119,17 | 117,07 | 117,28 | -1,36% | 14.731.024,00 |
| 28.10.2024 | 116,79 | 119,01 | 116,77 | 118,90 | -0,49% | 11.844.545,00 |
| 25.10.2024 | 120,20 | 120,43 | 119,32 | 119,49 | -0,08% | 10.714.583,00 |
| 24.10.2024 | 120,00 | 120,44 | 119,13 | 119,59 | -0,57% | 9.905.556,00 |
| 23.10.2024 | 119,97 | 120,75 | 119,40 | 120,27 | -0,36% | 8.320.330,00 |
| 22.10.2024 | 120,26 | 121,19 | 119,94 | 120,70 | 0,52% | 9.201.408,00 |
| 21.10.2024 | 120,98 | 121,48 | 119,72 | 120,08 | 0,06% | 10.177.777,00 |
| 18.10.2024 | 120,44 | 120,64 | 119,15 | 120,01 | -0,28% | 12.898.640,00 |
| 17.10.2024 | 120,76 | 121,58 | 119,71 | 120,35 | -0,26% | 11.204.857,00 |
| 16.10.2024 | 120,89 | 121,44 | 120,60 | 120,66 | 0,26% | 8.426.770,00 |
| 15.10.2024 | 120,82 | 121,95 | 119,78 | 120,35 | -3,01% | 15.771.317,00 |
| 14.10.2024 | 123,24 | 124,26 | 122,62 | 124,08 | 0,38% | 9.808.122,00 |
| 11.10.2024 | 123,10 | 124,03 | 122,94 | 123,61 | 0,38% | 8.294.839,00 |
| 10.10.2024 | 123,16 | 123,70 | 122,29 | 123,14 | 0,86% | 10.243.320,00 |
| 09.10.2024 | 120,90 | 122,58 | 120,80 | 122,09 | 0,04% | 11.144.864,00 |
| 08.10.2024 | 123,88 | 124,02 | 121,26 | 122,04 | -2,66% | 14.818.475,00 |
| 07.10.2024 | 125,25 | 126,34 | 124,86 | 125,37 | 0,43% | 15.714.440,00 |
| 04.10.2024 | 123,20 | 125,19 | 122,43 | 124,83 | 1,84% | 19.759.207,00 |
| 03.10.2024 | 121,90 | 123,17 | 120,93 | 122,58 | 0,87% | 16.524.334,00 |
| 02.10.2024 | 121,93 | 122,82 | 120,20 | 121,52 | 1,33% | 17.129.676,00 |
| 01.10.2024 | 116,04 | 120,60 | 115,93 | 119,93 | 2,31% | 23.235.878,00 |
| 30.09.2024 | 115,46 | 117,39 | 114,96 | 117,22 | 1,21% | 13.250.657,00 |
| 27.09.2024 | 113,76 | 116,09 | 113,25 | 115,82 | 2,68% | 15.963.973,00 |
| 26.09.2024 | 111,14 | 113,48 | 111,14 | 112,80 | -1,72% | 16.887.908,00 |
| 25.09.2024 | 116,49 | 117,05 | 114,04 | 114,77 | -1,95% | 13.816.041,00 |
| 24.09.2024 | 117,84 | 118,16 | 116,83 | 117,05 | -0,26% | 11.984.863,00 |
| 23.09.2024 | 115,33 | 117,79 | 115,12 | 117,36 | 1,81% | 16.066.285,00 |
| 20.09.2024 | 115,46 | 115,51 | 114,25 | 115,27 | -0,63% | 36.206.195,00 |
| 19.09.2024 | 116,16 | 117,58 | 115,19 | 116,00 | 1,24% | 12.660.642,00 |
| 18.09.2024 | 114,11 | 115,63 | 113,81 | 114,58 | 0,35% | 12.569.929,00 |
| 17.09.2024 | 112,32 | 114,37 | 112,12 | 114,18 | 1,30% | 12.202.556,00 |
| 16.09.2024 | 112,05 | 113,09 | 111,69 | 112,71 | 1,40% | 11.729.034,00 |
| 13.09.2024 | 111,47 | 112,47 | 110,93 | 111,15 | -0,07% | 10.035.392,00 |
| 12.09.2024 | 109,90 | 111,33 | 109,76 | 111,23 | 1,38% | 15.923.318,00 |
| 11.09.2024 | 110,78 | 110,95 | 107,77 | 109,72 | -0,99% | 19.571.945,00 |
| 10.09.2024 | 115,10 | 115,40 | 110,17 | 110,82 | -3,64% | 20.913.405,00 |
| 09.09.2024 | 112,87 | 116,15 | 112,66 | 115,01 | 2,10% | 21.645.325,00 |
| 06.09.2024 | 113,59 | 114,18 | 111,73 | 112,64 | -0,47% | 13.467.747,00 |
| 05.09.2024 | 115,07 | 115,28 | 113,07 | 113,17 | -0,78% | 17.200.770,00 |
| 04.09.2024 | 115,29 | 116,15 | 113,98 | 114,06 | -1,22% | 12.620.584,00 |
| 03.09.2024 | 115,84 | 116,09 | 114,04 | 115,47 | -2,09% | 15.725.139,00 |
| 30.08.2024 | 116,79 | 118,02 | 116,29 | 117,94 | -0,16% | 13.284.689,00 |
| 29.08.2024 | 117,20 | 118,79 | 116,35 | 118,13 | 1,38% | 10.753.895,00 |
| 28.08.2024 | 117,00 | 117,58 | 116,26 | 116,52 | -0,99% | 10.742.867,00 |
| 27.08.2024 | 118,96 | 119,41 | 117,40 | 117,68 | -0,95% | 9.991.631,00 |
| 26.08.2024 | 117,76 | 118,94 | 116,92 | 118,81 | 2,14% | 13.671.016,00 |