168,165$
2,51%
Echtzeit-Aktienkurs Exxonmobil Holdings Corp.
Bid:
Ask:
Aktienkurse zur Exxonmobil Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 167,14 | 168,54 | 166,98 | 168,52 | 2,72% | - |
| 07.10.2026 | 165,60 | 166,86 | 163,46 | 164,05 | -0,26% | 9.517.695,00 |
| 06.10.2026 | 163,06 | 165,95 | 162,94 | 164,48 | 0,29% | 9.286.107,00 |
| 05.10.2026 | 163,76 | 164,74 | 161,39 | 164,00 | -0,01% | 12.475.541,00 |
| 02.10.2026 | 161,55 | 164,61 | 161,55 | 164,01 | 0,12% | 11.292.311,00 |
| 01.10.2026 | 161,50 | 164,08 | 160,81 | 163,82 | 0,66% | 11.708.604,00 |
| 30.09.2026 | 162,23 | 164,37 | 161,80 | 162,75 | 0,87% | 13.100.423,00 |
| 29.09.2026 | 160,22 | 161,97 | 159,27 | 161,35 | -0,72% | 9.160.800,00 |
| 28.09.2026 | 162,80 | 163,54 | 161,05 | 162,52 | 1,20% | 12.813.052,00 |
| 25.09.2026 | 160,23 | 161,79 | 159,78 | 160,59 | -0,96% | 10.997.463,00 |
| 24.09.2026 | 163,05 | 164,91 | 161,20 | 162,14 | 0,56% | 12.484.948,00 |
| 23.09.2026 | 159,62 | 162,12 | 159,42 | 161,23 | 1,59% | 12.577.362,00 |
| 22.09.2026 | 157,53 | 159,97 | 155,85 | 158,71 | 0,26% | 14.191.172,00 |
| 21.09.2026 | 160,96 | 161,95 | 157,94 | 158,30 | -3,20% | 15.752.488,00 |
| 18.09.2026 | 162,50 | 163,54 | 161,31 | 163,54 | 0,17% | 37.640.556,00 |
| 17.09.2026 | 161,83 | 163,38 | 161,45 | 163,27 | -0,03% | 10.976.538,00 |
| 16.09.2026 | 167,23 | 167,50 | 162,56 | 163,32 | -3,54% | 13.445.534,00 |
| 15.09.2026 | 165,36 | 169,64 | 165,15 | 169,32 | 2,57% | 12.336.368,00 |
| 14.09.2026 | 168,70 | 169,45 | 164,04 | 165,08 | -0,55% | 13.945.702,00 |
| 11.09.2026 | 165,07 | 167,09 | 164,08 | 165,99 | 0,46% | 11.369.957,00 |
| 10.09.2026 | 167,00 | 167,37 | 163,18 | 165,23 | 0,61% | 16.623.704,00 |
| 09.09.2026 | 162,88 | 165,18 | 162,55 | 164,23 | 2,22% | 13.133.546,00 |
| 08.09.2026 | 160,61 | 163,11 | 158,75 | 160,66 | 0,75% | 12.616.378,00 |
| 04.09.2026 | 161,02 | 161,48 | 159,16 | 159,47 | -1,69% | 16.206.352,00 |
| 03.09.2026 | 164,43 | 165,65 | 162,09 | 162,21 | -1,18% | 13.761.099,00 |
| 02.09.2026 | 163,93 | 165,02 | 162,76 | 164,15 | -0,24% | 11.289.258,00 |
| 01.09.2026 | 163,60 | 164,70 | 162,22 | 164,55 | 2,24% | 11.389.651,00 |
| 31.08.2026 | 159,94 | 161,59 | 158,74 | 160,95 | 2,71% | 18.369.118,00 |
| 28.08.2026 | 156,60 | 157,42 | 155,32 | 156,71 | 0,17% | 11.362.130,00 |
| 27.08.2026 | 157,63 | 158,19 | 156,14 | 156,44 | -1,11% | 14.297.271,00 |
| 26.08.2026 | 158,00 | 161,13 | 157,76 | 158,19 | -1,53% | 14.847.885,00 |
| 25.08.2026 | 161,45 | 162,80 | 160,46 | 160,64 | -2,08% | 17.525.316,00 |
| 24.08.2026 | 163,87 | 165,22 | 162,25 | 164,05 | -0,64% | 10.843.400,00 |
| 21.08.2026 | 166,54 | 168,00 | 164,61 | 165,11 | -0,63% | 14.314.260,00 |
| 20.08.2026 | 167,02 | 168,64 | 166,07 | 166,15 | 0,84% | 13.803.014,00 |
| 19.08.2026 | 166,07 | 168,21 | 164,66 | 164,77 | -0,48% | 13.648.940,00 |
| 18.08.2026 | 164,46 | 165,67 | 163,25 | 165,56 | 2,54% | 18.952.655,00 |
| 17.08.2026 | 160,10 | 162,51 | 159,09 | 161,46 | 0,85% | 12.858.118,00 |
| 14.08.2026 | 159,71 | 161,26 | 159,25 | 160,10 | 0,94% | 10.231.343,00 |
| 13.08.2026 | 158,03 | 159,76 | 157,43 | 158,61 | -0,71% | 10.542.836,00 |
| 12.08.2026 | 158,55 | 160,23 | 157,56 | 159,75 | -0,03% | 13.219.468,00 |
| 11.08.2026 | 159,66 | 161,67 | 159,27 | 159,80 | 0,01% | 13.744.513,00 |
| 10.08.2026 | 154,50 | 160,37 | 154,45 | 159,79 | 4,41% | 19.761.555,00 |
| 07.08.2026 | 152,64 | 153,67 | 151,53 | 153,04 | -1,16% | 18.455.203,00 |
| 06.08.2026 | 154,22 | 154,87 | 151,84 | 154,84 | 2,12% | 11.879.075,00 |
| 05.08.2026 | 155,04 | 155,04 | 151,15 | 151,63 | -1,51% | 12.227.544,00 |
| 04.08.2026 | 151,62 | 154,84 | 149,09 | 153,96 | -0,71% | 14.347.938,00 |
| 03.08.2026 | 153,46 | 155,91 | 152,65 | 155,06 | -0,24% | 14.532.755,00 |
| 31.07.2026 | 153,74 | 156,16 | 152,14 | 155,44 | -0,97% | 15.714.152,00 |
| 30.07.2026 | 155,09 | 157,78 | 154,52 | 156,97 | 0,14% | 12.578.058,00 |
| 29.07.2026 | 157,72 | 159,07 | 155,86 | 156,75 | 2,42% | 14.581.267,00 |
| 28.07.2026 | 154,17 | 156,18 | 151,88 | 153,04 | -1,12% | 16.299.897,00 |
| 27.07.2026 | 153,07 | 155,42 | 152,50 | 154,77 | -1,38% | 13.958.932,00 |
| 24.07.2026 | 156,99 | 158,71 | 155,68 | 156,94 | 0,03% | 12.091.569,00 |
| 23.07.2026 | 156,60 | 158,57 | 156,06 | 156,89 | 1,58% | 15.822.786,00 |
| 22.07.2026 | 153,86 | 154,80 | 152,95 | 154,45 | 1,81% | 13.788.729,00 |
| 21.07.2026 | 149,01 | 151,76 | 148,48 | 151,71 | 2,26% | 13.145.278,00 |
| 20.07.2026 | 146,50 | 149,09 | 146,23 | 148,36 | 0,68% | 12.149.247,00 |
| 17.07.2026 | 149,03 | 150,00 | 147,17 | 147,36 | 0,97% | 19.031.354,00 |
| 16.07.2026 | 145,27 | 146,87 | 144,55 | 145,95 | 1,00% | 13.518.027,00 |
| 15.07.2026 | 145,09 | 145,09 | 142,03 | 144,51 | -0,40% | 13.444.492,00 |
| 14.07.2026 | 145,51 | 146,00 | 143,89 | 145,09 | 0,40% | 16.096.427,00 |
| 13.07.2026 | 140,92 | 145,23 | 140,49 | 144,51 | 4,05% | 18.724.339,00 |
| 10.07.2026 | 137,90 | 138,97 | 137,14 | 138,88 | 1,03% | 9.753.512,00 |
| 09.07.2026 | 139,66 | 140,05 | 137,12 | 137,46 | -2,60% | 14.110.195,00 |
| 08.07.2026 | 143,44 | 143,99 | 139,81 | 141,13 | -0,40% | 18.291.406,00 |
| 07.07.2026 | 138,56 | 141,74 | 138,13 | 141,69 | 3,85% | 14.667.799,00 |
| 06.07.2026 | 136,55 | 137,37 | 136,01 | 136,44 | -0,47% | 13.915.097,00 |
| 02.07.2026 | 137,15 | 139,14 | 136,33 | 137,09 | 0,59% | 13.708.010,00 |
| 01.07.2026 | 136,53 | 137,49 | 135,63 | 136,28 | -0,32% | 12.433.376,00 |
| 30.06.2026 | 136,48 | 137,30 | 135,33 | 136,72 | 0,49% | 28.784.045,00 |
| 29.06.2026 | 136,58 | 137,39 | 135,39 | 136,06 | -0,35% | 11.972.700,00 |
| 26.06.2026 | 136,97 | 137,58 | 135,91 | 136,54 | -0,73% | 22.684.232,00 |
| 25.06.2026 | 135,64 | 138,07 | 134,95 | 137,55 | 0,47% | 13.297.155,00 |
| 24.06.2026 | 137,12 | 137,64 | 135,59 | 136,90 | -2,03% | 16.212.918,00 |
| 23.06.2026 | 139,46 | 140,39 | 138,50 | 139,73 | 0,91% | 13.699.424,00 |
| 22.06.2026 | 138,54 | 139,00 | 137,02 | 138,47 | 0,48% | 15.783.290,00 |
| 18.06.2026 | 138,32 | 138,46 | 135,85 | 137,81 | -2,08% | 48.063.443,00 |
| 17.06.2026 | 141,22 | 142,34 | 140,32 | 140,74 | -0,79% | 16.663.230,00 |
| 16.06.2026 | 140,19 | 142,15 | 139,98 | 141,86 | 0,67% | 18.925.363,00 |
| 15.06.2026 | 139,74 | 141,98 | 137,72 | 140,92 | -4,14% | 23.631.398,00 |
| 12.06.2026 | 145,63 | 148,91 | 145,15 | 147,01 | 0,28% | 17.713.141,00 |
| 11.06.2026 | 152,30 | 152,49 | 146,42 | 146,60 | -2,67% | 17.285.829,00 |
| 10.06.2026 | 151,23 | 152,49 | 149,56 | 150,62 | 1,15% | 14.596.495,00 |
| 09.06.2026 | 150,91 | 151,13 | 147,78 | 148,91 | -1,87% | 18.163.527,00 |
| 08.06.2026 | 151,16 | 153,81 | 150,90 | 151,75 | 1,22% | 13.870.875,00 |
| 05.06.2026 | 152,01 | 152,13 | 149,30 | 149,92 | -1,39% | 16.583.961,00 |
| 04.06.2026 | 152,05 | 153,43 | 150,94 | 152,04 | -0,32% | 11.799.385,00 |
| 03.06.2026 | 150,61 | 154,91 | 150,02 | 152,53 | 1,99% | 14.372.958,00 |
| 02.06.2026 | 149,02 | 150,83 | 148,50 | 149,56 | 0,12% | 10.462.402,00 |
| 01.06.2026 | 147,02 | 149,65 | 147,00 | 149,38 | 2,84% | 16.732.078,00 |
| 29.05.2026 | 146,19 | 146,93 | 144,71 | 145,26 | -1,16% | 27.959.898,00 |
| 28.05.2026 | 149,34 | 150,21 | 146,87 | 146,96 | -0,64% | 14.012.470,00 |
| 27.05.2026 | 147,23 | 148,69 | 145,75 | 147,90 | -1,27% | 16.241.133,00 |
| 26.05.2026 | 153,50 | 154,55 | 149,47 | 149,81 | -3,30% | 13.057.760,00 |
| 22.05.2026 | 154,03 | 155,55 | 153,17 | 154,92 | -0,24% | 12.948.454,00 |
| 21.05.2026 | 158,42 | 159,39 | 153,46 | 155,29 | -0,63% | 17.061.717,00 |
| 20.05.2026 | 161,61 | 163,68 | 156,27 | 156,28 | -3,86% | 18.509.731,00 |
| 19.05.2026 | 161,50 | 163,32 | 159,64 | 162,55 | 1,28% | 20.715.553,00 |
| 18.05.2026 | 157,32 | 161,73 | 155,23 | 160,49 | 1,63% | 20.065.227,00 |