148,151$
-0,24%
Echtzeit-Aktienkurs EOG Resources
Bid:
Ask:
Aktienkurse zur EOG Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 148,28 | 149,93 | 147,97 | 148,16 | -0,24% | 2.277.820,00 |
| 08.10.2026 | 147,09 | 148,93 | 146,51 | 148,51 | 2,98% | 2.932.037,00 |
| 07.10.2026 | 145,40 | 147,02 | 142,82 | 144,21 | -0,05% | 2.141.431,00 |
| 06.10.2026 | 143,16 | 145,12 | 142,72 | 144,28 | 0,14% | 2.826.289,00 |
| 05.10.2026 | 142,18 | 145,23 | 140,04 | 144,08 | 1,91% | 2.523.368,00 |
| 02.10.2026 | 139,75 | 141,68 | 139,46 | 141,38 | 0,05% | 3.599.603,00 |
| 01.10.2026 | 137,99 | 142,15 | 137,52 | 141,31 | 2,58% | 3.149.986,00 |
| 30.09.2026 | 139,91 | 139,98 | 137,35 | 137,76 | -1,36% | 3.582.633,00 |
| 29.09.2026 | 137,97 | 140,26 | 137,40 | 139,66 | -0,69% | 2.326.226,00 |
| 28.09.2026 | 142,38 | 142,38 | 140,02 | 140,63 | 0,20% | 2.746.278,00 |
| 25.09.2026 | 140,61 | 141,79 | 139,69 | 140,35 | -1,76% | 2.671.000,00 |
| 24.09.2026 | 143,37 | 144,08 | 141,38 | 142,86 | 0,72% | 2.672.040,00 |
| 23.09.2026 | 141,13 | 142,82 | 139,72 | 141,84 | 1,66% | 2.560.829,00 |
| 22.09.2026 | 139,32 | 141,23 | 138,06 | 139,52 | -1,32% | 3.365.925,00 |
| 21.09.2026 | 142,44 | 143,31 | 140,48 | 141,38 | -1,98% | 2.744.819,00 |
| 18.09.2026 | 145,08 | 145,68 | 143,89 | 144,23 | -0,85% | 8.275.001,00 |
| 17.09.2026 | 143,87 | 145,75 | 142,77 | 145,47 | 0,37% | 2.960.331,00 |
| 16.09.2026 | 149,99 | 150,96 | 144,40 | 144,93 | -5,73% | 4.386.547,00 |
| 15.09.2026 | 149,84 | 154,16 | 149,32 | 153,74 | 3,50% | 3.577.657,00 |
| 14.09.2026 | 149,02 | 152,00 | 147,16 | 148,54 | 0,80% | 3.579.945,00 |
| 11.09.2026 | 146,83 | 148,04 | 145,51 | 147,36 | -0,07% | 3.075.723,00 |
| 10.09.2026 | 148,60 | 148,99 | 144,34 | 147,46 | 0,31% | 3.888.622,00 |
| 09.09.2026 | 147,54 | 148,17 | 146,48 | 147,01 | 1,14% | 2.502.885,00 |
| 08.09.2026 | 148,98 | 148,98 | 144,97 | 145,36 | 0,12% | 2.529.111,00 |
| 04.09.2026 | 144,77 | 145,99 | 142,82 | 145,19 | -0,53% | 2.637.134,00 |
| 03.09.2026 | 148,20 | 149,04 | 145,84 | 145,96 | -2,01% | 2.911.905,00 |
| 02.09.2026 | 147,39 | 149,13 | 146,77 | 148,96 | 0,41% | 3.575.229,00 |
| 01.09.2026 | 147,50 | 148,77 | 145,80 | 148,35 | 2,34% | 3.783.611,00 |
| 31.08.2026 | 146,30 | 147,38 | 143,89 | 144,96 | 1,12% | 3.263.485,00 |
| 28.08.2026 | 144,75 | 145,55 | 143,12 | 143,35 | -0,80% | 2.688.407,00 |
| 27.08.2026 | 144,53 | 145,70 | 142,76 | 144,50 | -0,23% | 3.246.072,00 |
| 26.08.2026 | 143,98 | 146,83 | 143,65 | 144,84 | -1,36% | 2.827.267,00 |
| 25.08.2026 | 147,37 | 149,14 | 146,67 | 146,83 | -2,25% | 2.307.238,00 |
| 24.08.2026 | 152,07 | 153,38 | 148,91 | 150,21 | -1,86% | 2.172.683,00 |
| 21.08.2026 | 152,29 | 153,44 | 151,65 | 153,05 | 0,57% | 3.129.335,00 |
| 20.08.2026 | 151,45 | 153,67 | 151,23 | 152,19 | 1,81% | 2.429.144,00 |
| 19.08.2026 | 149,86 | 151,53 | 148,75 | 149,48 | 0,52% | 2.543.918,00 |
| 18.08.2026 | 147,61 | 149,00 | 146,66 | 148,70 | 1,74% | 2.076.482,00 |
| 17.08.2026 | 142,77 | 146,22 | 142,31 | 146,15 | 2,48% | 2.037.163,00 |
| 14.08.2026 | 142,99 | 143,74 | 141,31 | 142,61 | 0,85% | 1.927.929,00 |
| 13.08.2026 | 141,02 | 142,61 | 140,48 | 141,41 | -1,21% | 2.755.812,00 |
| 12.08.2026 | 141,86 | 143,24 | 141,15 | 143,14 | -0,18% | 2.526.047,00 |
| 11.08.2026 | 141,40 | 143,42 | 140,79 | 143,40 | 0,83% | 2.713.136,00 |
| 10.08.2026 | 137,18 | 142,61 | 136,59 | 142,22 | 5,55% | 3.520.803,00 |
| 07.08.2026 | 134,30 | 136,49 | 133,45 | 134,74 | -1,07% | 3.244.612,00 |
| 06.08.2026 | 136,55 | 136,85 | 134,74 | 136,20 | 1,47% | 4.245.536,00 |
| 05.08.2026 | 143,50 | 144,02 | 134,07 | 134,23 | -6,47% | 5.655.425,00 |
| 04.08.2026 | 142,79 | 144,36 | 140,94 | 143,52 | -1,48% | 2.979.380,00 |
| 03.08.2026 | 145,01 | 147,30 | 144,08 | 145,68 | -2,02% | 2.775.952,00 |
| 31.07.2026 | 146,84 | 148,69 | 144,90 | 148,69 | 2,19% | 2.916.359,00 |
| 30.07.2026 | 143,73 | 145,67 | 142,44 | 145,51 | -0,29% | 1.630.754,00 |
| 29.07.2026 | 144,93 | 146,10 | 143,50 | 145,94 | 4,51% | 2.558.043,00 |
| 28.07.2026 | 141,16 | 143,26 | 138,91 | 139,64 | -0,48% | 3.292.949,00 |
| 27.07.2026 | 143,00 | 144,46 | 140,00 | 140,31 | -4,15% | 2.521.167,00 |
| 24.07.2026 | 144,00 | 148,22 | 144,00 | 146,39 | 0,62% | 1.981.039,00 |
| 23.07.2026 | 147,05 | 147,45 | 145,27 | 145,49 | 1,03% | 3.138.543,00 |
| 22.07.2026 | 145,24 | 145,98 | 143,93 | 144,00 | 0,39% | 2.826.488,00 |
| 21.07.2026 | 141,70 | 143,49 | 141,34 | 143,44 | 1,67% | 2.674.340,00 |
| 20.07.2026 | 138,84 | 141,75 | 138,49 | 141,09 | 0,86% | 3.405.456,00 |
| 17.07.2026 | 139,38 | 141,11 | 138,70 | 139,89 | 1,03% | 4.240.278,00 |
| 16.07.2026 | 138,30 | 139,90 | 137,96 | 138,46 | 0,72% | 2.501.521,00 |
| 15.07.2026 | 137,87 | 138,48 | 135,21 | 137,47 | -0,39% | 3.209.461,00 |
| 14.07.2026 | 139,59 | 140,48 | 136,58 | 138,01 | -1,15% | 2.896.271,00 |
| 13.07.2026 | 136,30 | 140,38 | 136,30 | 139,61 | 4,11% | 3.810.520,00 |
| 10.07.2026 | 134,54 | 135,02 | 132,55 | 134,10 | 0,42% | 1.864.684,00 |
| 09.07.2026 | 136,04 | 136,66 | 133,09 | 133,54 | -2,94% | 3.414.541,00 |
| 08.07.2026 | 136,62 | 139,22 | 134,92 | 137,59 | 2,27% | 4.347.549,00 |
| 07.07.2026 | 130,18 | 134,92 | 130,18 | 134,54 | 3,98% | 2.673.214,00 |
| 06.07.2026 | 129,78 | 130,59 | 129,08 | 129,39 | -1,06% | 2.346.248,00 |
| 02.07.2026 | 129,48 | 131,03 | 129,48 | 130,78 | 1,70% | 2.881.684,00 |
| 01.07.2026 | 129,00 | 130,77 | 127,30 | 128,59 | -0,88% | 2.976.809,00 |
| 30.06.2026 | 131,19 | 132,81 | 129,55 | 129,73 | -1,67% | 4.245.264,00 |
| 29.06.2026 | 132,69 | 134,56 | 131,62 | 131,93 | -0,51% | 3.057.751,00 |
| 26.06.2026 | 133,44 | 134,48 | 131,90 | 132,60 | -0,74% | 5.518.236,00 |
| 25.06.2026 | 132,89 | 134,54 | 132,20 | 133,59 | -0,64% | 4.439.585,00 |
| 24.06.2026 | 132,12 | 134,94 | 130,61 | 134,45 | -0,33% | 5.064.695,00 |
| 23.06.2026 | 132,08 | 135,22 | 131,62 | 134,90 | 1,56% | 4.738.333,00 |
| 22.06.2026 | 131,04 | 132,87 | 129,93 | 132,83 | 1,64% | 3.972.706,00 |
| 19.06.2026 | 130,22 | 130,76 | 130,22 | 130,69 | 0,55% | - |
| 18.06.2026 | 132,06 | 132,42 | 129,06 | 129,98 | -2,45% | 12.213.411,00 |
| 17.06.2026 | 131,59 | 133,96 | 131,00 | 133,25 | 0,91% | 6.250.318,00 |
| 16.06.2026 | 129,57 | 132,10 | 129,27 | 132,05 | 0,05% | 3.571.929,00 |
| 15.06.2026 | 130,96 | 133,86 | 129,72 | 131,98 | -3,42% | 4.867.857,00 |
| 12.06.2026 | 135,56 | 138,82 | 134,45 | 136,65 | 0,09% | 3.652.897,00 |
| 11.06.2026 | 141,96 | 141,99 | 136,43 | 136,53 | -2,67% | 3.142.046,00 |
| 10.06.2026 | 139,19 | 142,44 | 138,65 | 140,28 | 2,15% | 3.266.002,00 |
| 09.06.2026 | 139,36 | 139,61 | 135,55 | 137,33 | -2,01% | 3.740.412,00 |
| 08.06.2026 | 139,19 | 142,38 | 138,74 | 140,15 | 1,72% | 2.387.944,00 |
| 05.06.2026 | 140,99 | 141,69 | 137,63 | 137,78 | -2,20% | 2.750.297,00 |
| 04.06.2026 | 140,26 | 141,32 | 139,26 | 140,88 | -0,44% | 2.107.121,00 |
| 03.06.2026 | 139,62 | 142,91 | 138,89 | 141,50 | 2,11% | 3.046.549,00 |
| 02.06.2026 | 136,43 | 139,24 | 136,22 | 138,58 | 1,43% | 2.963.551,00 |
| 01.06.2026 | 135,00 | 138,11 | 134,91 | 136,62 | 2,43% | 3.025.355,00 |
| 29.05.2026 | 132,74 | 134,41 | 132,15 | 133,38 | -0,89% | 7.668.497,00 |
| 28.05.2026 | 136,26 | 136,61 | 133,91 | 134,58 | 0,21% | 3.212.833,00 |
| 27.05.2026 | 133,92 | 136,43 | 132,82 | 134,30 | -1,40% | 2.769.405,00 |
| 26.05.2026 | 139,89 | 141,12 | 136,11 | 136,20 | -3,55% | 3.134.380,00 |
| 22.05.2026 | 140,16 | 141,85 | 139,27 | 141,22 | 0,89% | 2.517.107,00 |
| 21.05.2026 | 143,29 | 143,65 | 139,09 | 139,98 | -1,17% | 2.494.478,00 |
| 20.05.2026 | 143,87 | 145,70 | 140,22 | 141,63 | -1,85% | 3.499.904,00 |