112,826$
-0,22%
Echtzeit-Aktienkurs EOG RESOURCES INC.
Bid:
Ask:
Aktienkurse zur EOG RESOURCES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 126,94 | 126,97 | 119,37 | 120,54 | -5,04% | 7.432.288,00 |
| 28.02.2025 | 128,10 | 128,82 | 124,36 | 126,94 | -2,81% | 6.868.754,00 |
| 27.02.2025 | 131,38 | 132,09 | 129,76 | 130,61 | 0,59% | 2.704.787,00 |
| 26.02.2025 | 131,06 | 131,71 | 128,60 | 129,84 | -1,13% | 2.524.059,00 |
| 25.02.2025 | 133,67 | 134,49 | 130,90 | 131,32 | -1,73% | 2.367.131,00 |
| 24.02.2025 | 133,36 | 133,91 | 132,32 | 133,63 | 0,41% | 2.233.328,00 |
| 21.02.2025 | 134,71 | 135,14 | 132,54 | 133,08 | -1,91% | 3.456.999,00 |
| 20.02.2025 | 134,44 | 135,87 | 133,91 | 135,67 | 0,85% | 2.837.383,00 |
| 19.02.2025 | 132,10 | 134,88 | 131,78 | 134,53 | 2,74% | 2.305.963,00 |
| 18.02.2025 | 130,35 | 132,05 | 128,26 | 130,94 | 0,60% | 2.393.146,00 |
| 17.02.2025 | 129,78 | 130,16 | 129,70 | 130,16 | 0,65% | - |
| 14.02.2025 | 129,42 | 131,94 | 129,23 | 129,31 | 0,22% | 2.220.581,00 |
| 13.02.2025 | 128,79 | 129,13 | 127,51 | 129,02 | 0,14% | 1.950.174,00 |
| 12.02.2025 | 132,00 | 133,78 | 128,65 | 128,84 | -2,61% | 3.133.025,00 |
| 11.02.2025 | 131,21 | 133,64 | 130,92 | 132,29 | 1,33% | 2.381.434,00 |
| 10.02.2025 | 127,30 | 130,82 | 126,61 | 130,56 | 3,21% | 2.723.181,00 |
| 07.02.2025 | 126,87 | 127,75 | 126,34 | 126,50 | -0,14% | 2.006.150,00 |
| 06.02.2025 | 128,32 | 128,74 | 125,27 | 126,68 | -0,80% | 2.772.282,00 |
| 05.02.2025 | 128,76 | 128,76 | 126,90 | 127,70 | -0,33% | 1.913.390,00 |
| 04.02.2025 | 125,00 | 129,32 | 124,63 | 128,12 | 1,36% | 2.162.042,00 |
| 03.02.2025 | 126,27 | 127,01 | 124,46 | 126,40 | 0,48% | 2.871.685,00 |
| 31.01.2025 | 129,53 | 129,69 | 125,25 | 125,79 | -3,07% | 3.427.868,00 |
| 30.01.2025 | 130,65 | 131,27 | 129,11 | 129,78 | -0,35% | 2.025.340,00 |
| 29.01.2025 | 129,77 | 130,79 | 129,38 | 130,23 | -0,02% | 1.852.945,00 |
| 28.01.2025 | 133,20 | 133,20 | 129,56 | 130,25 | -1,30% | 2.386.458,00 |
| 27.01.2025 | 132,02 | 134,69 | 130,87 | 131,96 | 0,11% | 3.187.389,00 |
| 24.01.2025 | 134,52 | 134,84 | 131,47 | 131,82 | -1,61% | 3.178.833,00 |
| 23.01.2025 | 134,94 | 135,56 | 133,19 | 133,98 | -0,03% | 3.003.172,00 |
| 22.01.2025 | 135,98 | 136,20 | 133,84 | 134,02 | -1,48% | 3.376.691,00 |
| 21.01.2025 | 134,81 | 136,44 | 134,21 | 136,04 | -0,40% | 3.706.217,00 |
| 17.01.2025 | 136,85 | 137,86 | 136,10 | 136,58 | -1,06% | 2.839.004,00 |
| 16.01.2025 | 136,54 | 138,18 | 136,20 | 138,05 | 0,72% | 2.730.697,00 |
| 15.01.2025 | 135,95 | 137,22 | 135,07 | 137,06 | 0,95% | 2.530.010,00 |
| 14.01.2025 | 133,83 | 135,98 | 133,70 | 135,77 | 0,95% | 3.223.814,00 |
| 13.01.2025 | 131,74 | 135,92 | 131,67 | 134,49 | 2,34% | 5.523.612,00 |
| 10.01.2025 | 131,28 | 134,84 | 130,05 | 131,41 | 2,30% | 4.882.870,00 |
| 08.01.2025 | 127,74 | 128,88 | 126,91 | 128,46 | 0,71% | 3.052.946,00 |
| 07.01.2025 | 127,05 | 128,60 | 126,43 | 127,56 | 0,93% | 2.766.949,00 |
| 06.01.2025 | 127,02 | 128,51 | 126,09 | 126,39 | -0,14% | 2.678.483,00 |
| 03.01.2025 | 125,62 | 126,94 | 125,22 | 126,57 | 1,49% | 3.012.049,00 |
| 02.01.2025 | 123,97 | 125,61 | 123,55 | 124,71 | 1,74% | 2.920.565,00 |
| 31.12.2024 | 120,89 | 122,82 | 120,55 | 122,58 | 1,66% | 3.302.510,00 |
| 30.12.2024 | 120,71 | 121,32 | 119,48 | 120,58 | 0,15% | 3.197.082,00 |
| 27.12.2024 | 120,10 | 121,72 | 119,84 | 120,40 | -0,01% | 2.048.392,00 |
| 26.12.2024 | 120,80 | 120,98 | 120,19 | 120,41 | -0,35% | 2.104.006,00 |
| 24.12.2024 | 120,16 | 120,98 | 119,10 | 120,83 | 0,82% | 1.325.818,00 |
| 23.12.2024 | 118,66 | 120,24 | 118,09 | 119,85 | 0,68% | 2.554.632,00 |
| 20.12.2024 | 117,62 | 119,92 | 117,51 | 119,04 | 0,69% | 10.044.350,00 |
| 19.12.2024 | 120,18 | 121,08 | 118,13 | 118,22 | -1,18% | 3.589.764,00 |
| 18.12.2024 | 123,18 | 123,78 | 119,54 | 119,63 | -2,86% | 4.507.103,00 |
| 17.12.2024 | 123,94 | 124,85 | 121,77 | 123,15 | -1,18% | 3.820.108,00 |
| 16.12.2024 | 126,24 | 126,88 | 124,19 | 124,62 | -1,70% | 2.898.651,00 |
| 13.12.2024 | 126,58 | 127,21 | 125,32 | 126,77 | 0,16% | 1.878.838,00 |
| 12.12.2024 | 127,04 | 127,58 | 126,33 | 126,57 | -0,78% | 2.169.587,00 |
| 11.12.2024 | 126,43 | 128,11 | 126,09 | 127,56 | 0,75% | 5.778.576,00 |
| 10.12.2024 | 128,42 | 129,36 | 126,00 | 126,61 | -0,97% | 3.440.491,00 |
| 09.12.2024 | 129,20 | 129,55 | 127,63 | 127,85 | 0,03% | 3.046.982,00 |
| 06.12.2024 | 129,11 | 129,74 | 126,31 | 127,81 | -1,70% | 2.928.012,00 |
| 05.12.2024 | 129,94 | 131,85 | 129,64 | 130,02 | 0,38% | 2.623.872,00 |
| 04.12.2024 | 131,60 | 131,89 | 128,38 | 129,53 | -1,72% | 3.222.456,00 |
| 03.12.2024 | 132,44 | 132,69 | 130,22 | 131,80 | 0,43% | 2.362.149,00 |
| 02.12.2024 | 133,50 | 133,72 | 130,24 | 131,24 | -1,52% | 2.835.137,00 |