105,731$
0,70%
Echtzeit-Aktienkurs EOG RESOURCES INC.
Bid:
Ask:
Aktienkurse zur EOG RESOURCES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 106,23 | 106,63 | 103,50 | 105,41 | 0,39% | 7.053.620,00 |
| 06.11.2025 | 106,00 | 106,60 | 104,82 | 105,00 | -0,18% | 6.018.479,00 |
| 05.11.2025 | 105,06 | 106,50 | 104,75 | 105,19 | -0,07% | 3.636.047,00 |
| 04.11.2025 | 104,50 | 105,49 | 103,97 | 105,26 | -0,36% | 4.758.733,00 |
| 03.11.2025 | 105,90 | 105,99 | 103,90 | 105,64 | -0,19% | 3.749.735,00 |
| 31.10.2025 | 105,55 | 106,67 | 105,21 | 105,84 | 0,36% | 3.965.263,00 |
| 30.10.2025 | 105,57 | 106,41 | 104,94 | 105,46 | -0,51% | 3.698.720,00 |
| 29.10.2025 | 105,69 | 107,00 | 105,69 | 106,00 | 0,09% | 3.740.637,00 |
| 28.10.2025 | 106,76 | 106,79 | 105,63 | 105,90 | -0,82% | 3.064.881,00 |
| 27.10.2025 | 107,18 | 107,70 | 106,37 | 106,78 | 0,38% | 3.795.933,00 |
| 24.10.2025 | 108,00 | 108,32 | 106,32 | 106,38 | -1,60% | 3.133.225,00 |
| 23.10.2025 | 108,60 | 108,90 | 107,32 | 108,11 | 1,79% | 4.603.748,00 |
| 22.10.2025 | 107,01 | 107,08 | 105,65 | 106,21 | 0,16% | 5.151.113,00 |
| 21.10.2025 | 106,80 | 107,23 | 106,01 | 106,04 | -0,34% | 4.254.022,00 |
| 20.10.2025 | 106,48 | 107,02 | 105,78 | 106,40 | 0,29% | 3.635.414,00 |
| 17.10.2025 | 106,35 | 106,83 | 105,04 | 106,10 | -1,08% | - |
| 16.10.2025 | 109,01 | 109,39 | 105,20 | 107,25 | -1,27% | 4.391.590,00 |
| 15.10.2025 | 109,48 | 110,11 | 107,94 | 108,63 | -0,45% | 2.764.665,00 |
| 14.10.2025 | 107,59 | 110,45 | 107,53 | 109,12 | -0,55% | 3.101.616,00 |
| 13.10.2025 | 109,67 | 109,98 | 108,12 | 109,72 | 1,53% | 4.453.762,00 |
| 10.10.2025 | 110,89 | 111,71 | 108,04 | 108,07 | -3,44% | 4.434.204,00 |
| 09.10.2025 | 111,40 | 112,42 | 110,08 | 111,92 | 1,29% | 4.612.146,00 |
| 08.10.2025 | 110,37 | 110,71 | 109,34 | 110,50 | 0,05% | 4.190.033,00 |
| 07.10.2025 | 110,35 | 110,58 | 108,87 | 110,45 | 0,00% | 3.571.657,00 |
| 06.10.2025 | 110,64 | 111,51 | 110,39 | 110,45 | -0,34% | 3.362.060,00 |
| 03.10.2025 | 110,39 | 111,40 | 110,18 | 110,83 | 0,39% | 4.788.686,00 |
| 02.10.2025 | 111,10 | 113,32 | 110,29 | 110,40 | -0,78% | 4.427.550,00 |
| 01.10.2025 | 111,55 | 111,94 | 110,45 | 111,27 | -0,76% | 4.107.773,00 |
| 30.09.2025 | 112,05 | 112,61 | 111,02 | 112,12 | -1,09% | 7.130.096,00 |
| 29.09.2025 | 116,16 | 116,56 | 113,18 | 113,35 | -3,38% | 5.446.882,00 |
| 26.09.2025 | 116,68 | 119,20 | 116,68 | 117,31 | 0,01% | 4.251.822,00 |
| 25.09.2025 | 116,61 | 118,11 | 116,12 | 117,30 | 0,51% | 3.809.989,00 |
| 24.09.2025 | 116,66 | 118,63 | 116,03 | 116,70 | 0,89% | 3.793.329,00 |
| 23.09.2025 | 116,15 | 119,11 | 115,50 | 115,67 | 0,23% | 3.838.441,00 |
| 22.09.2025 | 115,67 | 116,23 | 114,99 | 115,41 | -0,51% | 2.930.032,00 |
| 19.09.2025 | 118,42 | 118,42 | 115,50 | 116,00 | -1,96% | 6.830.368,00 |
| 18.09.2025 | 120,00 | 120,14 | 117,74 | 118,32 | -1,27% | 2.911.400,00 |
| 17.09.2025 | 119,94 | 121,21 | 118,74 | 119,84 | -0,83% | 2.851.218,00 |
| 16.09.2025 | 118,93 | 121,38 | 118,34 | 120,84 | 2,81% | 2.717.673,00 |
| 15.09.2025 | 118,00 | 118,28 | 116,82 | 117,54 | -0,52% | 2.179.693,00 |
| 12.09.2025 | 120,77 | 121,02 | 117,97 | 118,16 | -1,53% | 1.967.253,00 |
| 11.09.2025 | 119,08 | 120,40 | 118,54 | 120,00 | -0,22% | 2.283.146,00 |
| 10.09.2025 | 117,75 | 120,29 | 117,38 | 120,26 | 2,51% | 2.128.152,00 |
| 09.09.2025 | 118,38 | 119,75 | 117,26 | 117,31 | -0,29% | 2.359.304,00 |
| 08.09.2025 | 117,85 | 118,42 | 116,06 | 117,65 | -0,24% | 2.550.516,00 |
| 05.09.2025 | 119,91 | 120,57 | 117,04 | 117,93 | -3,02% | 3.711.246,00 |
| 04.09.2025 | 120,38 | 122,26 | 119,80 | 121,60 | 0,85% | 1.689.655,00 |
| 03.09.2025 | 124,91 | 125,78 | 119,93 | 120,58 | -4,38% | 2.658.472,00 |
| 02.09.2025 | 124,77 | 126,12 | 123,54 | 126,10 | 1,03% | 2.224.879,00 |
| 29.08.2025 | 124,27 | 125,64 | 124,05 | 124,82 | 0,39% | 1.738.341,00 |
| 28.08.2025 | 122,97 | 124,55 | 122,04 | 124,34 | 1,19% | 1.937.873,00 |
| 27.08.2025 | 120,89 | 123,48 | 120,89 | 122,88 | 1,30% | 2.195.301,00 |
| 26.08.2025 | 120,59 | 121,74 | 120,27 | 121,30 | -0,11% | 3.191.290,00 |
| 25.08.2025 | 120,60 | 121,63 | 119,70 | 121,43 | 0,26% | 2.092.757,00 |
| 22.08.2025 | 119,04 | 121,41 | 118,80 | 121,11 | 2,19% | 2.245.953,00 |
| 21.08.2025 | 118,13 | 118,82 | 117,35 | 118,51 | 0,13% | 1.853.000,00 |
| 20.08.2025 | 117,74 | 118,81 | 117,03 | 118,36 | 0,89% | 2.527.511,00 |
| 19.08.2025 | 117,04 | 118,55 | 116,57 | 117,32 | -0,35% | 2.425.702,00 |
| 18.08.2025 | 118,48 | 118,53 | 117,24 | 117,73 | -1,06% | 2.743.228,00 |
| 15.08.2025 | 119,82 | 120,77 | 118,94 | 118,99 | -0,67% | 2.944.367,00 |
| 14.08.2025 | 118,78 | 120,03 | 118,24 | 119,79 | 0,27% | 2.246.727,00 |
| 13.08.2025 | 118,00 | 119,47 | 117,48 | 119,47 | 1,24% | 2.951.171,00 |
| 12.08.2025 | 116,99 | 119,93 | 116,67 | 118,01 | 1,00% | 2.902.200,00 |
| 11.08.2025 | 116,90 | 117,86 | 115,05 | 116,84 | 0,48% | 3.043.244,00 |
| 08.08.2025 | 116,29 | 117,64 | 113,36 | 116,28 | 0,27% | 3.969.223,00 |
| 07.08.2025 | 117,16 | 119,21 | 115,74 | 115,97 | -0,53% | 4.400.422,00 |
| 06.08.2025 | 118,96 | 119,94 | 116,08 | 116,59 | -1,01% | 3.050.500,00 |
| 05.08.2025 | 117,22 | 118,07 | 116,30 | 117,78 | 0,66% | 3.035.320,00 |
| 04.08.2025 | 115,93 | 117,57 | 115,85 | 117,01 | 0,35% | 2.300.555,00 |
| 01.08.2025 | 119,46 | 119,90 | 115,93 | 116,60 | -2,85% | 2.689.009,00 |
| 31.07.2025 | 120,29 | 122,64 | 119,76 | 120,02 | -1,01% | 2.657.427,00 |
| 30.07.2025 | 122,23 | 122,86 | 120,65 | 121,24 | -1,55% | 2.691.404,00 |
| 29.07.2025 | 122,00 | 123,22 | 120,86 | 123,15 | 1,23% | 2.916.207,00 |
| 28.07.2025 | 119,74 | 121,72 | 119,45 | 121,65 | 2,75% | 2.794.960,00 |
| 25.07.2025 | 119,06 | 119,33 | 117,86 | 118,39 | -0,55% | 1.785.464,00 |
| 24.07.2025 | 118,78 | 119,70 | 118,08 | 119,05 | 0,14% | 2.452.124,00 |
| 23.07.2025 | 118,32 | 119,05 | 117,28 | 118,88 | 0,81% | 2.798.106,00 |
| 22.07.2025 | 116,71 | 118,41 | 116,34 | 117,93 | 1,24% | 2.200.012,00 |
| 21.07.2025 | 118,02 | 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 | 117,22 | 118,62 | 117,19 | 118,43 | -0,31% | 2.795.751,00 |
| 16.07.2025 | 119,71 | 120,09 | 117,70 | 118,80 | -0,76% | 3.682.495,00 |
| 15.07.2025 | 122,59 | 122,82 | 119,67 | 119,71 | -2,36% | 2.993.487,00 |
| 14.07.2025 | 122,61 | 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 | 121,13 | 122,28 | 119,82 | 121,73 | -0,13% | 2.703.860,00 |
| 09.07.2025 | 122,98 | 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 | 123,20 | 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 | 120,00 | 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 | 120,24 | 121,18 | 119,27 | 119,82 | -0,71% | 2.799.001,00 |
| 24.06.2025 | 120,88 | 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 |