118,467$
-0,49%
Echtzeit-Aktienkurs EOG RESOURCES INC.
Bid:
Ask:
Aktienkurse zur EOG RESOURCES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 119,06 | 119,33 | 117,86 | 118,39 | -0,55% | 1.785.464,00 |
| 24.07.2025 | 119,00 | 119,70 | 118,08 | 119,05 | 0,14% | 2.452.124,00 |
| 23.07.2025 | 118,08 | 119,05 | 117,28 | 118,88 | 0,81% | 2.798.106,00 |
| 22.07.2025 | 116,34 | 118,41 | 116,34 | 117,93 | 1,24% | 2.200.012,00 |
| 21.07.2025 | 117,94 | 118,14 | 116,49 | 116,49 | -1,01% | 3.248.052,00 |
| 18.07.2025 | 118,99 | 119,68 | 117,43 | 117,68 | -0,63% | 5.901.955,00 |
| 17.07.2025 | 117,37 | 118,62 | 117,19 | 118,43 | -0,31% | 2.795.751,00 |
| 16.07.2025 | 119,63 | 120,09 | 117,70 | 118,80 | -0,76% | 3.682.495,00 |
| 15.07.2025 | 122,26 | 122,82 | 119,67 | 119,71 | -2,36% | 2.993.487,00 |
| 14.07.2025 | 122,62 | 123,00 | 121,17 | 122,60 | -0,36% | 3.074.527,00 |
| 11.07.2025 | 121,86 | 123,57 | 121,11 | 123,04 | 1,08% | 2.215.922,00 |
| 10.07.2025 | 121,35 | 122,28 | 119,82 | 121,73 | -0,13% | 2.703.860,00 |
| 09.07.2025 | 123,38 | 123,94 | 121,52 | 121,89 | -1,66% | 2.245.706,00 |
| 08.07.2025 | 119,72 | 125,08 | 119,22 | 123,95 | 3,63% | 3.753.441,00 |
| 07.07.2025 | 122,68 | 122,68 | 118,07 | 119,61 | -2,87% | 3.692.389,00 |
| 03.07.2025 | 122,87 | 123,71 | 122,00 | 123,15 | 0,22% | 1.437.151,00 |
| 02.07.2025 | 123,26 | 123,26 | 120,67 | 122,88 | 1,39% | 3.460.765,00 |
| 01.07.2025 | 119,97 | 121,64 | 118,08 | 121,19 | 1,32% | 3.680.329,00 |
| 30.06.2025 | 119,90 | 120,40 | 118,85 | 119,61 | -0,99% | 3.491.334,00 |
| 27.06.2025 | 121,00 | 121,14 | 119,89 | 120,80 | -0,27% | 4.187.904,00 |
| 26.06.2025 | 120,00 | 121,16 | 119,46 | 121,13 | 1,09% | 2.699.498,00 |
| 25.06.2025 | 120,34 | 121,18 | 119,27 | 119,82 | -0,71% | 2.799.001,00 |
| 24.06.2025 | 120,56 | 122,27 | 119,80 | 120,68 | -1,07% | 3.981.320,00 |
| 23.06.2025 | 126,86 | 127,81 | 121,52 | 121,99 | -2,66% | 5.079.968,00 |
| 20.06.2025 | 124,07 | 125,96 | 123,80 | 125,32 | 1,24% | 11.229.382,00 |
| 18.06.2025 | 125,00 | 126,73 | 123,14 | 123,78 | -0,69% | 4.553.402,00 |
| 17.06.2025 | 124,59 | 125,96 | 123,64 | 124,64 | 1,19% | 4.563.620,00 |
| 16.06.2025 | 123,40 | 124,87 | 121,66 | 123,18 | -1,68% | 5.142.497,00 |
| 13.06.2025 | 125,24 | 125,88 | 122,50 | 125,28 | 3,89% | 7.915.162,00 |
| 12.06.2025 | 119,16 | 120,76 | 118,46 | 120,59 | 0,56% | 3.318.656,00 |
| 11.06.2025 | 118,90 | 120,58 | 117,17 | 119,92 | 1,73% | 3.893.007,00 |
| 10.06.2025 | 116,57 | 119,52 | 116,00 | 117,88 | 3,11% | 4.952.225,00 |
| 09.06.2025 | 114,29 | 115,28 | 113,18 | 114,33 | 0,25% | 3.647.654,00 |
| 06.06.2025 | 112,69 | 114,70 | 112,69 | 114,05 | 2,72% | 3.055.903,00 |
| 05.06.2025 | 111,77 | 112,08 | 110,43 | 111,03 | 0,23% | 2.697.583,00 |
| 04.06.2025 | 112,63 | 114,53 | 110,77 | 110,77 | -1,82% | 3.333.941,00 |
| 03.06.2025 | 111,31 | 113,89 | 110,17 | 112,82 | 1,33% | 3.279.210,00 |
| 02.06.2025 | 111,72 | 111,81 | 109,70 | 111,34 | 2,55% | 4.151.461,00 |
| 30.05.2025 | 108,50 | 109,51 | 107,46 | 108,57 | -1,19% | 5.536.320,00 |
| 29.05.2025 | 110,46 | 111,03 | 109,37 | 109,88 | -0,52% | 3.421.596,00 |
| 28.05.2025 | 112,69 | 112,70 | 110,07 | 110,45 | -0,70% | 2.260.894,00 |
| 27.05.2025 | 110,59 | 111,49 | 109,43 | 111,23 | 0,95% | 2.475.133,00 |
| 23.05.2025 | 109,31 | 110,60 | 109,31 | 110,18 | -0,55% | 1.993.261,00 |
| 22.05.2025 | 109,84 | 111,44 | 108,65 | 110,79 | -0,53% | 3.050.877,00 |
| 21.05.2025 | 113,18 | 113,18 | 111,15 | 111,38 | -1,07% | 3.198.507,00 |
| 20.05.2025 | 114,32 | 114,32 | 112,43 | 112,58 | -1,20% | 2.336.476,00 |
| 19.05.2025 | 114,63 | 114,63 | 112,69 | 113,95 | -1,34% | 2.864.014,00 |
| 16.05.2025 | 116,51 | 116,71 | 114,87 | 115,50 | -0,31% | 3.406.061,00 |
| 15.05.2025 | 113,88 | 115,98 | 113,12 | 115,86 | 0,23% | 3.243.833,00 |
| 14.05.2025 | 115,36 | 116,20 | 114,60 | 115,59 | -0,91% | 3.878.579,00 |
| 13.05.2025 | 114,68 | 117,77 | 113,97 | 116,65 | 2,27% | 4.113.071,00 |
| 12.05.2025 | 116,27 | 117,17 | 113,96 | 114,06 | 2,65% | 3.983.571,00 |
| 09.05.2025 | 110,48 | 111,15 | 109,52 | 111,12 | 1,29% | 4.080.006,00 |
| 08.05.2025 | 109,00 | 112,12 | 108,61 | 109,71 | 1,61% | 6.135.469,00 |
| 07.05.2025 | 109,19 | 109,34 | 107,06 | 107,97 | -0,69% | 4.013.510,00 |
| 06.05.2025 | 109,60 | 110,23 | 107,89 | 108,72 | 0,18% | 4.504.985,00 |
| 05.05.2025 | 108,87 | 109,25 | 107,02 | 108,52 | -2,11% | 5.226.327,00 |
| 02.05.2025 | 111,12 | 112,14 | 108,01 | 110,86 | -0,73% | 6.415.038,00 |
| 01.05.2025 | 109,54 | 113,30 | 109,27 | 111,68 | 1,22% | 4.603.751,00 |
| 30.04.2025 | 112,00 | 112,00 | 108,54 | 110,33 | -2,30% | 5.383.379,00 |
| 29.04.2025 | 113,19 | 114,04 | 112,00 | 112,93 | -1,06% | 2.323.709,00 |
| 28.04.2025 | 112,96 | 114,55 | 112,70 | 114,14 | 0,95% | 1.908.486,00 |
| 25.04.2025 | 112,29 | 113,53 | 111,80 | 113,07 | -0,34% | 2.093.425,00 |
| 24.04.2025 | 112,50 | 113,79 | 111,64 | 113,46 | 1,69% | 2.075.633,00 |
| 23.04.2025 | 112,31 | 113,67 | 110,03 | 111,57 | 0,22% | 3.037.950,00 |
| 22.04.2025 | 111,35 | 112,46 | 110,21 | 111,32 | 2,03% | 2.947.640,00 |
| 21.04.2025 | 108,61 | 109,32 | 107,41 | 109,11 | -1,26% | 3.001.801,00 |
| 17.04.2025 | 109,68 | 112,68 | 108,81 | 110,50 | 2,09% | 5.905.456,00 |
| 16.04.2025 | 107,31 | 110,16 | 106,63 | 108,24 | 0,71% | 4.270.816,00 |
| 15.04.2025 | 107,82 | 109,10 | 107,17 | 107,48 | -0,15% | 3.192.474,00 |
| 14.04.2025 | 111,50 | 111,50 | 106,12 | 107,64 | -0,83% | 4.030.261,00 |
| 11.04.2025 | 105,84 | 109,62 | 103,52 | 108,54 | 3,76% | 4.992.134,00 |
| 10.04.2025 | 110,88 | 111,84 | 102,52 | 104,61 | -8,28% | 8.314.469,00 |
| 09.04.2025 | 102,99 | 115,68 | 102,54 | 114,05 | 8,66% | 9.991.792,00 |
| 08.04.2025 | 110,70 | 112,01 | 103,46 | 104,96 | -3,73% | 5.531.837,00 |
| 07.04.2025 | 107,57 | 113,57 | 105,27 | 109,03 | -1,37% | 8.269.748,00 |
| 04.04.2025 | 115,58 | 116,61 | 109,20 | 110,55 | -7,79% | 8.834.855,00 |
| 03.04.2025 | 122,20 | 125,29 | 119,47 | 119,89 | -7,76% | 5.530.585,00 |
| 02.04.2025 | 128,35 | 130,41 | 128,28 | 129,97 | 0,52% | 1.827.430,00 |
| 01.04.2025 | 128,00 | 129,50 | 127,31 | 129,30 | 0,83% | 1.926.719,00 |
| 31.03.2025 | 126,80 | 129,64 | 126,48 | 128,24 | 1,30% | 3.149.140,00 |
| 28.03.2025 | 126,54 | 126,95 | 125,00 | 126,59 | -0,11% | 2.354.274,00 |
| 27.03.2025 | 128,71 | 129,06 | 126,43 | 126,73 | -1,90% | 2.367.009,00 |
| 26.03.2025 | 128,75 | 130,52 | 128,30 | 129,18 | 1,41% | 2.716.776,00 |
| 25.03.2025 | 128,40 | 129,55 | 127,07 | 127,38 | -0,69% | 3.337.169,00 |
| 24.03.2025 | 125,25 | 129,19 | 124,96 | 128,27 | 2,48% | 3.236.224,00 |
| 21.03.2025 | 123,54 | 125,17 | 122,99 | 125,17 | 0,70% | 9.750.401,00 |
| 20.03.2025 | 123,95 | 125,49 | 123,00 | 124,30 | -0,51% | 4.074.876,00 |
| 19.03.2025 | 122,74 | 125,51 | 122,74 | 124,94 | 1,93% | 3.479.280,00 |
| 18.03.2025 | 124,71 | 124,75 | 122,00 | 122,57 | -0,82% | 3.028.590,00 |
| 17.03.2025 | 123,80 | 124,71 | 123,31 | 123,58 | -0,27% | 3.695.791,00 |
| 14.03.2025 | 121,00 | 124,17 | 120,25 | 123,92 | 2,34% | 3.266.819,00 |
| 13.03.2025 | 123,13 | 124,58 | 120,08 | 121,09 | -2,56% | 3.549.626,00 |
| 12.03.2025 | 124,05 | 126,00 | 123,14 | 124,27 | -0,18% | 3.428.671,00 |
| 11.03.2025 | 126,94 | 127,43 | 124,28 | 124,49 | -1,11% | 4.408.915,00 |
| 10.03.2025 | 126,84 | 128,81 | 124,96 | 125,89 | 0,50% | 3.172.907,00 |
| 07.03.2025 | 122,99 | 125,68 | 122,68 | 125,26 | 2,51% | 4.767.190,00 |
| 06.03.2025 | 122,44 | 123,50 | 120,63 | 122,19 | 0,28% | 3.956.797,00 |
| 05.03.2025 | 120,00 | 122,26 | 118,88 | 121,85 | -0,21% | 5.336.578,00 |
| 04.03.2025 | 119,47 | 123,87 | 117,73 | 122,11 | 1,30% | 6.657.605,00 |