95,530$
2,83%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 92,90 | 96,14 | 92,90 | 95,41 | 2,70% | 14.544.284,00 |
| 10.03.2025 | 91,45 | 94,03 | 90,65 | 92,90 | 2,50% | 12.026.012,00 |
| 07.03.2025 | 89,39 | 91,07 | 89,39 | 90,63 | 2,29% | 8.603.746,00 |
| 06.03.2025 | 88,80 | 89,64 | 87,92 | 88,60 | -0,32% | 8.679.383,00 |
| 05.03.2025 | 88,83 | 89,40 | 86,81 | 88,88 | -1,94% | 12.081.063,00 |
| 04.03.2025 | 91,06 | 92,11 | 88,47 | 90,64 | -2,15% | 14.000.537,00 |
| 03.03.2025 | 99,75 | 99,76 | 91,56 | 92,63 | -6,58% | 12.640.207,00 |
| 28.02.2025 | 97,13 | 99,19 | 96,09 | 99,15 | 1,83% | 9.002.606,00 |
| 27.02.2025 | 97,20 | 98,99 | 96,31 | 97,37 | 1,29% | 6.306.413,00 |
| 26.02.2025 | 97,30 | 97,40 | 95,23 | 96,13 | -0,98% | 6.292.478,00 |
| 25.02.2025 | 99,28 | 99,76 | 96,88 | 97,08 | -1,76% | 5.822.238,00 |
| 24.02.2025 | 98,06 | 99,35 | 97,89 | 98,82 | 0,90% | 6.277.733,00 |
| 21.02.2025 | 101,05 | 101,57 | 97,79 | 97,94 | -3,98% | 8.562.255,00 |
| 20.02.2025 | 99,75 | 102,09 | 99,20 | 102,00 | 2,44% | 6.309.218,00 |
| 19.02.2025 | 98,35 | 100,29 | 98,16 | 99,57 | 2,18% | 7.515.131,00 |
| 18.02.2025 | 96,21 | 97,63 | 95,29 | 97,45 | 1,24% | 11.777.661,00 |
| 14.02.2025 | 96,91 | 98,46 | 96,24 | 96,26 | -0,66% | 7.960.820,00 |
| 13.02.2025 | 97,82 | 98,01 | 96,41 | 96,90 | -1,52% | 9.329.145,00 |
| 12.02.2025 | 101,00 | 101,71 | 98,33 | 98,40 | -3,25% | 7.585.846,00 |
| 11.02.2025 | 99,53 | 102,61 | 99,20 | 101,71 | 2,24% | 8.063.670,00 |
| 10.02.2025 | 99,61 | 99,61 | 97,82 | 99,48 | 1,14% | 10.338.489,00 |
| 07.02.2025 | 100,06 | 100,45 | 98,27 | 98,36 | -1,58% | 12.121.721,00 |
| 06.02.2025 | 98,89 | 101,10 | 98,60 | 99,94 | -0,27% | 8.543.441,00 |
| 05.02.2025 | 100,53 | 100,88 | 99,40 | 100,21 | -0,37% | 6.961.064,00 |
| 04.02.2025 | 97,70 | 100,80 | 97,53 | 100,58 | 2,13% | 5.310.997,00 |
| 03.02.2025 | 98,75 | 98,94 | 97,04 | 98,48 | -0,35% | 5.949.006,00 |
| 31.01.2025 | 101,33 | 101,34 | 98,56 | 98,83 | -2,59% | 6.267.053,00 |
| 30.01.2025 | 102,00 | 102,27 | 100,94 | 101,46 | -0,10% | 4.047.118,00 |
| 29.01.2025 | 101,15 | 101,90 | 100,35 | 101,56 | 0,18% | 4.130.613,00 |
| 28.01.2025 | 102,89 | 103,33 | 100,74 | 101,38 | -1,28% | 4.742.316,00 |
| 27.01.2025 | 102,45 | 103,71 | 101,40 | 102,69 | 0,84% | 6.830.959,00 |
| 24.01.2025 | 104,51 | 104,75 | 101,73 | 101,83 | -2,08% | 5.962.078,00 |
| 23.01.2025 | 104,11 | 105,48 | 103,63 | 103,99 | 0,90% | 5.734.192,00 |
| 22.01.2025 | 104,28 | 104,99 | 102,92 | 103,06 | -1,17% | 4.839.050,00 |
| 21.01.2025 | 104,56 | 105,73 | 104,04 | 104,28 | -1,48% | 7.144.716,00 |
| 17.01.2025 | 105,80 | 106,15 | 105,17 | 105,85 | 0,23% | 8.559.268,00 |
| 16.01.2025 | 105,19 | 106,17 | 105,09 | 105,61 | 0,12% | 5.273.472,00 |
| 15.01.2025 | 105,02 | 105,87 | 104,44 | 105,48 | 0,57% | 4.566.904,00 |
| 14.01.2025 | 103,38 | 104,95 | 103,15 | 104,88 | 0,62% | 4.808.477,00 |
| 13.01.2025 | 102,02 | 105,10 | 102,02 | 104,23 | 2,27% | 7.342.078,00 |
| 10.01.2025 | 103,44 | 104,44 | 101,19 | 101,92 | 0,30% | 7.013.460,00 |
| 08.01.2025 | 101,00 | 102,45 | 100,75 | 101,62 | -0,05% | 5.119.883,00 |
| 07.01.2025 | 100,50 | 102,49 | 99,91 | 101,67 | 1,68% | 5.074.668,00 |
| 06.01.2025 | 101,55 | 102,15 | 99,64 | 99,99 | -1,09% | 5.935.524,00 |
| 03.01.2025 | 100,62 | 101,40 | 100,29 | 101,09 | 1,01% | 5.759.562,00 |
| 02.01.2025 | 99,88 | 101,28 | 99,52 | 100,08 | 0,92% | 5.080.848,00 |
| 31.12.2024 | 97,30 | 99,30 | 97,10 | 99,17 | 2,14% | 5.556.515,00 |
| 30.12.2024 | 97,25 | 97,60 | 96,14 | 97,09 | 0,18% | 5.238.836,00 |
| 27.12.2024 | 97,00 | 97,98 | 96,47 | 96,92 | 0,03% | 5.889.944,00 |
| 26.12.2024 | 97,06 | 97,15 | 96,24 | 96,89 | -0,23% | 4.325.685,00 |
| 24.12.2024 | 96,50 | 97,19 | 95,85 | 97,11 | 0,76% | 2.677.353,00 |
| 23.12.2024 | 95,43 | 96,88 | 94,58 | 96,38 | 1,32% | 7.892.584,00 |
| 20.12.2024 | 94,76 | 96,38 | 94,23 | 95,12 | -0,06% | 29.542.161,00 |
| 19.12.2024 | 96,99 | 96,99 | 95,10 | 95,18 | -0,70% | 9.953.878,00 |
| 18.12.2024 | 98,00 | 98,51 | 95,75 | 95,85 | -2,45% | 8.466.527,00 |
| 17.12.2024 | 98,77 | 99,26 | 96,75 | 98,26 | -1,32% | 8.737.833,00 |
| 16.12.2024 | 101,13 | 101,49 | 99,43 | 99,57 | -1,44% | 7.441.806,00 |
| 13.12.2024 | 101,05 | 102,26 | 100,58 | 101,02 | 0,11% | 6.887.814,00 |
| 12.12.2024 | 102,38 | 102,62 | 100,87 | 100,91 | -1,25% | 5.908.601,00 |
| 11.12.2024 | 102,36 | 102,72 | 101,69 | 102,19 | -0,17% | 8.195.505,00 |
| 10.12.2024 | 103,63 | 104,14 | 102,10 | 102,36 | -0,78% | 5.861.215,00 |
| 09.12.2024 | 104,22 | 105,05 | 102,88 | 103,16 | -0,06% | 6.526.514,00 |
| 06.12.2024 | 104,45 | 104,59 | 102,40 | 103,22 | -1,17% | 5.365.601,00 |
| 05.12.2024 | 105,08 | 105,87 | 104,01 | 104,44 | 0,90% | 7.074.715,00 |
| 04.12.2024 | 105,94 | 106,11 | 102,83 | 103,51 | -2,40% | 7.291.015,00 |
| 03.12.2024 | 107,03 | 107,67 | 105,71 | 106,05 | -0,08% | 5.862.557,00 |
| 02.12.2024 | 108,34 | 108,74 | 105,54 | 106,14 | -2,03% | 5.939.700,00 |
| 29.11.2024 | 107,99 | 108,52 | 107,36 | 108,34 | 0,88% | 3.918.669,00 |
| 27.11.2024 | 107,36 | 108,99 | 107,11 | 107,39 | 0,57% | 6.237.819,00 |
| 26.11.2024 | 106,62 | 107,35 | 104,90 | 106,78 | 0,64% | 12.073.684,00 |
| 25.11.2024 | 111,90 | 111,96 | 105,54 | 106,10 | -5,06% | 23.447.383,00 |
| 22.11.2024 | 112,17 | 112,73 | 111,13 | 111,75 | -0,13% | 7.516.628,00 |
| 21.11.2024 | 114,27 | 115,38 | 111,50 | 111,90 | -1,35% | 12.535.797,00 |
| 20.11.2024 | 112,90 | 113,99 | 112,64 | 113,43 | 0,30% | 4.092.747,00 |
| 19.11.2024 | 112,62 | 114,14 | 112,25 | 113,09 | -0,59% | 5.100.327,00 |
| 18.11.2024 | 113,39 | 114,46 | 112,75 | 113,76 | 1,28% | 5.089.153,00 |
| 15.11.2024 | 112,68 | 114,07 | 111,88 | 112,32 | -0,53% | 4.124.037,00 |
| 14.11.2024 | 112,59 | 113,02 | 111,35 | 112,92 | 0,98% | 4.389.852,00 |
| 13.11.2024 | 110,42 | 112,46 | 109,50 | 111,82 | 1,07% | 5.961.567,00 |
| 12.11.2024 | 112,46 | 112,83 | 110,47 | 110,64 | -1,26% | 5.175.841,00 |
| 11.11.2024 | 111,52 | 112,75 | 110,95 | 112,05 | 0,41% | 3.820.476,00 |
| 08.11.2024 | 111,10 | 112,00 | 110,56 | 111,59 | -0,72% | 5.314.319,00 |
| 07.11.2024 | 113,91 | 113,99 | 111,86 | 112,40 | -1,08% | 5.441.982,00 |
| 06.11.2024 | 112,00 | 114,87 | 111,39 | 113,63 | 4,05% | 7.733.605,00 |
| 05.11.2024 | 109,19 | 110,02 | 108,58 | 109,21 | 0,32% | 6.003.071,00 |
| 04.11.2024 | 109,00 | 110,07 | 108,72 | 108,86 | 0,95% | 5.441.897,00 |
| 01.11.2024 | 109,51 | 110,01 | 106,68 | 107,84 | -1,55% | 7.428.060,00 |
| 31.10.2024 | 106,97 | 110,65 | 106,00 | 109,54 | 6,37% | 11.969.396,00 |
| 30.10.2024 | 102,86 | 103,43 | 102,37 | 102,98 | 0,65% | 6.413.077,00 |
| 29.10.2024 | 102,96 | 103,76 | 102,16 | 102,32 | -0,91% | 3.809.359,00 |
| 28.10.2024 | 101,80 | 103,35 | 101,50 | 103,26 | -1,24% | 4.439.122,00 |
| 25.10.2024 | 105,06 | 105,43 | 104,25 | 104,56 | 0,18% | 3.823.136,00 |
| 24.10.2024 | 105,00 | 105,17 | 103,45 | 104,37 | -0,13% | 3.504.595,00 |
| 23.10.2024 | 104,59 | 105,06 | 103,66 | 104,51 | -0,47% | 4.541.611,00 |
| 22.10.2024 | 105,78 | 105,81 | 104,76 | 105,00 | 0,01% | 4.711.056,00 |
| 21.10.2024 | 106,65 | 106,84 | 104,69 | 104,99 | -0,64% | 4.387.062,00 |
| 18.10.2024 | 105,93 | 106,14 | 104,70 | 105,67 | -0,45% | 4.326.673,00 |
| 17.10.2024 | 105,32 | 106,24 | 104,94 | 106,15 | 0,94% | 5.093.494,00 |
| 16.10.2024 | 105,64 | 106,00 | 105,04 | 105,16 | -0,05% | 4.602.918,00 |
| 15.10.2024 | 106,00 | 107,13 | 105,12 | 105,21 | -3,89% | 6.395.653,00 |