133,158$
-1,85%
Echtzeit-Aktienkurs EOG RESOURCES INC.
Bid:
Ask:
Aktienkurse zur EOG RESOURCES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |