126,556$
1,48%
Echtzeit-Aktienkurs EOG Resources
Bid:
Ask:
Aktienkurse zur EOG Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 133,43 | 134,67 | 132,53 | 133,26 | 0,13% | 1.837.737,00 |
| 27.11.2024 | 132,75 | 134,61 | 132,74 | 133,09 | 0,41% | 2.004.145,00 |
| 26.11.2024 | 132,58 | 133,08 | 131,11 | 132,54 | 0,42% | 3.129.891,00 |
| 25.11.2024 | 136,40 | 137,20 | 131,70 | 131,98 | -3,20% | 5.440.294,00 |
| 22.11.2024 | 135,00 | 136,84 | 134,84 | 136,35 | 0,63% | 2.545.809,00 |
| 21.11.2024 | 136,75 | 137,72 | 135,19 | 135,50 | -0,54% | 2.875.444,00 |
| 20.11.2024 | 134,66 | 136,46 | 134,66 | 136,23 | 0,78% | 2.063.051,00 |
| 19.11.2024 | 135,79 | 136,76 | 134,84 | 135,18 | -1,00% | 2.903.442,00 |
| 18.11.2024 | 136,09 | 137,21 | 135,11 | 136,54 | 1,47% | 3.060.757,00 |
| 15.11.2024 | 135,01 | 136,85 | 134,05 | 134,56 | -0,47% | 2.279.909,00 |
| 14.11.2024 | 134,56 | 135,40 | 133,26 | 135,19 | 0,63% | 2.545.833,00 |
| 13.11.2024 | 134,00 | 134,76 | 132,06 | 134,35 | 0,92% | 3.578.916,00 |
| 12.11.2024 | 133,10 | 133,82 | 132,71 | 133,13 | 0,02% | 2.757.713,00 |
| 11.11.2024 | 133,77 | 135,09 | 132,39 | 133,10 | -0,76% | 2.987.686,00 |
| 08.11.2024 | 131,63 | 134,98 | 128,20 | 134,12 | 6,06% | 5.335.478,00 |
| 07.11.2024 | 127,20 | 127,60 | 124,87 | 126,46 | -0,58% | 2.309.345,00 |
| 06.11.2024 | 125,56 | 128,74 | 124,71 | 127,20 | 4,17% | 3.516.659,00 |
| 05.11.2024 | 123,23 | 123,54 | 121,51 | 122,11 | -0,67% | 3.282.306,00 |
| 04.11.2024 | 122,03 | 123,45 | 121,51 | 122,93 | 1,73% | 1.695.554,00 |
| 01.11.2024 | 122,84 | 122,98 | 120,34 | 120,84 | -0,92% | 2.256.118,00 |
| 31.10.2024 | 121,53 | 122,57 | 120,56 | 121,96 | 1,19% | 2.999.232,00 |
| 30.10.2024 | 121,47 | 121,47 | 120,35 | 120,52 | 0,02% | 2.467.068,00 |
| 29.10.2024 | 122,07 | 122,08 | 120,31 | 120,49 | -1,29% | 2.207.256,00 |
| 28.10.2024 | 119,75 | 122,64 | 119,36 | 122,07 | -0,89% | 2.390.494,00 |
| 25.10.2024 | 125,28 | 125,74 | 122,58 | 123,17 | -1,02% | 3.050.759,00 |
| 24.10.2024 | 125,18 | 125,49 | 123,63 | 124,44 | -0,23% | 1.927.854,00 |
| 23.10.2024 | 124,90 | 125,16 | 123,73 | 124,73 | -0,27% | 1.639.690,00 |
| 22.10.2024 | 126,24 | 126,52 | 124,98 | 125,07 | -0,51% | 1.709.488,00 |
| 21.10.2024 | 127,85 | 128,11 | 125,57 | 125,71 | -0,72% | 2.403.001,00 |
| 18.10.2024 | 126,67 | 127,00 | 125,46 | 126,62 | -0,33% | 2.990.804,00 |
| 17.10.2024 | 126,84 | 127,59 | 126,19 | 127,04 | -0,25% | 2.975.622,00 |
| 16.10.2024 | 127,37 | 127,99 | 126,98 | 127,36 | 0,06% | 1.939.414,00 |
| 15.10.2024 | 127,93 | 128,85 | 126,78 | 127,28 | -3,19% | 2.949.248,00 |
| 14.10.2024 | 131,37 | 132,06 | 130,81 | 131,47 | -0,74% | 1.702.098,00 |
| 11.10.2024 | 131,68 | 133,58 | 131,56 | 132,45 | 0,20% | 1.460.830,00 |
| 10.10.2024 | 131,87 | 132,61 | 130,34 | 132,19 | 0,94% | 1.637.397,00 |
| 09.10.2024 | 130,38 | 131,35 | 129,43 | 130,96 | 0,45% | 2.233.884,00 |
| 08.10.2024 | 132,50 | 132,59 | 129,33 | 130,37 | -2,88% | 2.566.524,00 |
| 07.10.2024 | 133,25 | 135,50 | 133,12 | 134,24 | 0,84% | 2.887.667,00 |
| 04.10.2024 | 132,00 | 133,26 | 131,03 | 133,12 | 1,78% | 2.720.440,00 |
| 03.10.2024 | 128,66 | 131,05 | 127,57 | 130,79 | 1,92% | 2.606.333,00 |
| 02.10.2024 | 129,21 | 129,35 | 126,53 | 128,33 | 1,08% | 2.636.674,00 |
| 01.10.2024 | 120,81 | 127,25 | 120,55 | 126,96 | 3,28% | 3.539.894,00 |
| 30.09.2024 | 122,27 | 123,65 | 121,48 | 122,93 | 0,40% | 3.566.661,00 |
| 27.09.2024 | 121,20 | 122,66 | 120,76 | 122,44 | 1,72% | 3.273.020,00 |
| 26.09.2024 | 121,78 | 123,00 | 119,90 | 120,37 | -3,36% | 4.907.385,00 |
| 25.09.2024 | 127,47 | 127,98 | 124,46 | 124,56 | -2,61% | 3.031.887,00 |
| 24.09.2024 | 129,40 | 129,73 | 127,19 | 127,90 | 0,13% | 2.110.299,00 |
| 23.09.2024 | 125,71 | 128,46 | 125,25 | 127,73 | 1,35% | 3.174.956,00 |
| 20.09.2024 | 125,05 | 126,16 | 123,95 | 126,03 | 0,66% | 9.400.839,00 |
| 19.09.2024 | 126,67 | 126,82 | 124,76 | 125,20 | 0,66% | 4.358.224,00 |
| 18.09.2024 | 122,61 | 125,16 | 122,53 | 124,38 | 0,97% | 3.965.943,00 |
| 17.09.2024 | 121,59 | 123,33 | 121,42 | 123,19 | 1,25% | 4.010.156,00 |
| 16.09.2024 | 121,23 | 121,76 | 120,21 | 121,67 | 1,93% | 4.484.767,00 |
| 13.09.2024 | 118,61 | 120,05 | 118,50 | 119,37 | 0,97% | 4.428.290,00 |
| 12.09.2024 | 117,50 | 118,66 | 116,58 | 118,22 | 0,27% | 4.709.239,00 |
| 11.09.2024 | 118,59 | 118,95 | 115,78 | 117,90 | -0,90% | 3.419.083,00 |
| 10.09.2024 | 120,43 | 120,81 | 117,96 | 118,97 | -1,27% | 3.929.120,00 |
| 09.09.2024 | 120,86 | 121,57 | 120,48 | 120,50 | 0,12% | 4.999.424,00 |
| 06.09.2024 | 122,00 | 122,46 | 119,93 | 120,35 | -0,99% | 3.144.135,00 |
| 05.09.2024 | 123,67 | 123,81 | 121,03 | 121,55 | -1,00% | 3.124.920,00 |
| 04.09.2024 | 123,99 | 125,32 | 122,45 | 122,78 | -0,69% | 2.732.426,00 |
| 03.09.2024 | 127,03 | 127,27 | 123,57 | 123,63 | -4,03% | 3.830.834,00 |
| 30.08.2024 | 128,43 | 129,31 | 127,60 | 128,82 | -0,89% | 2.820.225,00 |
| 29.08.2024 | 129,37 | 130,54 | 129,10 | 129,98 | 0,98% | 3.152.084,00 |
| 28.08.2024 | 127,59 | 129,26 | 127,17 | 128,72 | 0,12% | 1.726.245,00 |
| 27.08.2024 | 130,49 | 130,85 | 128,34 | 128,56 | -1,15% | 2.151.028,00 |
| 26.08.2024 | 129,50 | 131,18 | 128,84 | 130,06 | 2,49% | 2.269.970,00 |
| 23.08.2024 | 126,25 | 127,27 | 125,50 | 126,90 | 1,34% | 1.995.815,00 |
| 22.08.2024 | 125,00 | 126,43 | 124,95 | 125,22 | 0,19% | 2.216.267,00 |
| 21.08.2024 | 126,23 | 126,86 | 124,93 | 124,98 | -0,22% | 2.668.768,00 |
| 20.08.2024 | 128,29 | 128,56 | 124,65 | 125,25 | -2,33% | 2.867.506,00 |
| 19.08.2024 | 128,07 | 129,81 | 127,85 | 128,24 | 0,14% | 1.985.302,00 |
| 16.08.2024 | 127,61 | 128,43 | 127,31 | 128,06 | -0,05% | 2.340.017,00 |
| 15.08.2024 | 126,57 | 128,42 | 126,47 | 128,12 | 1,25% | 2.037.756,00 |
| 14.08.2024 | 126,61 | 127,10 | 125,88 | 126,54 | 0,14% | 2.025.730,00 |
| 13.08.2024 | 127,38 | 127,80 | 126,00 | 126,36 | -1,87% | 2.975.935,00 |