109,500$
-0,82%
Echtzeit-Aktienkurs EOG Resources
Bid:
Ask:
Aktienkurse zur EOG Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 110,53 | 111,12 | 108,63 | 109,48 | -0,83% | 3.410.028,00 |
| 14.11.2025 | 109,45 | 110,61 | 108,45 | 110,40 | 1,06% | 3.721.297,00 |
| 13.11.2025 | 109,35 | 110,52 | 108,76 | 109,24 | 0,46% | 3.074.864,00 |
| 12.11.2025 | 109,35 | 109,62 | 108,29 | 108,74 | -0,55% | 3.393.000,00 |
| 11.11.2025 | 107,29 | 110,67 | 107,27 | 109,34 | 2,60% | 5.663.954,00 |
| 10.11.2025 | 105,85 | 107,03 | 104,40 | 106,57 | 1,10% | 4.765.009,00 |
| 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% | 5.567.121,00 |
| 05.11.2025 | 105,06 | 106,50 | 104,75 | 105,19 | -0,07% | 3.631.873,00 |
| 04.11.2025 | 104,50 | 105,49 | 103,97 | 105,26 | -0,36% | 4.717.904,00 |
| 03.11.2025 | 105,90 | 105,99 | 103,90 | 105,64 | -0,19% | 3.712.462,00 |
| 31.10.2025 | 105,55 | 106,67 | 105,21 | 105,84 | 0,36% | 3.965.263,00 |
| 30.10.2025 | 105,75 | 106,41 | 104,94 | 105,46 | -0,51% | 3.687.903,00 |
| 29.10.2025 | 105,70 | 107,00 | 105,69 | 106,00 | 0,09% | 3.598.093,00 |
| 28.10.2025 | 106,76 | 106,79 | 105,63 | 105,90 | -0,82% | 3.062.528,00 |
| 27.10.2025 | 107,18 | 107,70 | 106,37 | 106,78 | 0,38% | 3.765.927,00 |
| 24.10.2025 | 108,00 | 108,32 | 106,32 | 106,38 | -1,57% | 3.133.225,00 |
| 23.10.2025 | 108,50 | 109,00 | 107,24 | 108,08 | 1,76% | 4.598.507,00 |
| 22.10.2025 | 106,76 | 107,08 | 105,65 | 106,21 | 0,16% | 5.008.781,00 |
| 21.10.2025 | 106,80 | 107,23 | 106,01 | 106,04 | -0,34% | 4.242.342,00 |
| 20.10.2025 | 106,48 | 107,02 | 105,78 | 106,40 | 0,17% | 3.635.414,00 |
| 17.10.2025 | 106,55 | 107,00 | 104,96 | 106,22 | -0,96% | 6.667.725,00 |
| 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% | 2.750.228,00 |
| 14.10.2025 | 107,85 | 110,45 | 107,53 | 109,12 | -0,55% | 3.096.371,00 |
| 13.10.2025 | 109,98 | 109,98 | 108,12 | 109,72 | 1,53% | 4.160.251,00 |
| 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% | 4.565.550,00 |
| 08.10.2025 | 110,42 | 110,71 | 109,34 | 110,50 | 0,05% | 4.188.854,00 |
| 07.10.2025 | 110,35 | 110,58 | 108,87 | 110,45 | 0,00% | 3.563.045,00 |
| 06.10.2025 | 110,64 | 111,51 | 110,39 | 110,45 | -0,32% | 3.355.471,00 |
| 03.10.2025 | 110,50 | 111,35 | 110,20 | 110,80 | 0,36% | 460.454,00 |
| 02.10.2025 | 111,21 | 113,32 | 110,29 | 110,40 | -0,78% | 4.425.634,00 |
| 01.10.2025 | 111,46 | 111,94 | 110,45 | 111,27 | -0,76% | 4.103.866,00 |
| 30.09.2025 | 112,61 | 112,61 | 111,02 | 112,12 | -1,09% | 7.129.505,00 |
| 29.09.2025 | 116,15 | 116,56 | 113,18 | 113,35 | -3,38% | 5.408.853,00 |
| 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% | 3.731.670,00 |
| 24.09.2025 | 116,55 | 118,63 | 116,03 | 116,70 | 0,89% | 3.784.611,00 |
| 23.09.2025 | 116,14 | 119,11 | 115,50 | 115,67 | 0,23% | 3.833.285,00 |
| 22.09.2025 | 115,73 | 116,23 | 114,99 | 115,41 | -0,51% | 2.924.398,00 |
| 19.09.2025 | 118,42 | 118,42 | 115,50 | 116,00 | -1,96% | 6.830.368,00 |
| 18.09.2025 | 119,90 | 120,14 | 117,74 | 118,32 | -1,27% | 2.893.167,00 |
| 17.09.2025 | 119,94 | 121,21 | 118,74 | 119,84 | -0,83% | 2.833.336,00 |
| 16.09.2025 | 119,10 | 121,38 | 118,34 | 120,84 | 2,81% | 2.682.715,00 |
| 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 | 120,50 | 122,26 | 119,80 | 121,60 | 0,85% | 1.686.756,00 |
| 03.09.2025 | 124,97 | 125,78 | 119,93 | 120,58 | -4,38% | 2.645.906,00 |
| 02.09.2025 | 124,77 | 126,12 | 123,54 | 126,10 | 1,03% | 2.209.919,00 |
| 29.08.2025 | 124,27 | 125,64 | 124,05 | 124,82 | 0,39% | 1.738.341,00 |
| 28.08.2025 | 123,21 | 124,55 | 122,04 | 124,34 | 1,19% | 1.928.772,00 |
| 27.08.2025 | 121,30 | 123,48 | 120,89 | 122,88 | 1,30% | 2.194.085,00 |
| 26.08.2025 | 120,64 | 121,74 | 120,27 | 121,30 | -0,11% | 3.188.287,00 |
| 25.08.2025 | 120,11 | 121,63 | 119,70 | 121,43 | 0,26% | 2.083.997,00 |
| 22.08.2025 | 119,04 | 121,41 | 118,80 | 121,11 | 2,19% | 2.245.953,00 |
| 21.08.2025 | 118,01 | 118,82 | 117,35 | 118,51 | 0,13% | 1.843.154,00 |
| 20.08.2025 | 117,40 | 118,81 | 117,03 | 118,36 | 0,89% | 2.516.852,00 |
| 19.08.2025 | 117,04 | 118,55 | 116,57 | 117,32 | -0,35% | 2.406.789,00 |
| 18.08.2025 | 118,48 | 118,53 | 117,24 | 117,73 | -1,06% | 2.743.143,00 |
| 15.08.2025 | 119,82 | 120,77 | 118,94 | 118,99 | -0,67% | 2.944.367,00 |
| 14.08.2025 | 119,02 | 120,03 | 118,24 | 119,79 | 0,27% | 2.230.084,00 |
| 13.08.2025 | 118,00 | 119,47 | 117,48 | 119,47 | 1,24% | 2.878.320,00 |
| 12.08.2025 | 116,99 | 119,93 | 116,67 | 118,01 | 1,00% | 2.898.123,00 |
| 11.08.2025 | 116,72 | 117,86 | 115,05 | 116,84 | 0,48% | 3.013.191,00 |
| 08.08.2025 | 116,29 | 117,64 | 113,36 | 116,28 | 0,27% | 3.969.223,00 |
| 07.08.2025 | 117,55 | 119,21 | 115,74 | 115,97 | -0,53% | 4.384.790,00 |
| 06.08.2025 | 118,63 | 119,94 | 116,08 | 116,59 | -1,01% | 2.975.046,00 |
| 05.08.2025 | 116,86 | 118,07 | 116,30 | 117,78 | 0,66% | 3.031.237,00 |
| 04.08.2025 | 116,31 | 117,57 | 115,85 | 117,01 | 0,35% | 2.299.866,00 |
| 01.08.2025 | 119,46 | 119,90 | 115,93 | 116,60 | -2,85% | 2.689.009,00 |
| 31.07.2025 | 120,06 | 122,64 | 119,76 | 120,02 | -1,01% | 2.653.730,00 |
| 30.07.2025 | 122,56 | 122,86 | 120,65 | 121,24 | -1,55% | 2.686.679,00 |
| 29.07.2025 | 121,94 | 123,22 | 120,86 | 123,15 | 1,23% | 2.914.594,00 |
| 28.07.2025 | 119,55 | 121,72 | 119,45 | 121,65 | 2,75% | 2.794.892,00 |
| 25.07.2025 | 119,06 | 119,33 | 117,86 | 118,39 | -0,55% | 1.785.464,00 |
| 24.07.2025 | 119,00 | 119,70 | 118,08 | 119,05 | 0,14% | 2.451.595,00 |
| 23.07.2025 | 118,08 | 119,05 | 117,28 | 118,88 | 0,81% | 2.795.994,00 |
| 22.07.2025 | 116,34 | 118,41 | 116,34 | 117,93 | 1,24% | 2.160.321,00 |
| 21.07.2025 | 117,94 | 118,14 | 116,49 | 116,49 | -1,01% | 3.225.330,00 |
| 18.07.2025 | 118,99 | 119,68 | 117,43 | 117,68 | -0,63% | 5.901.955,00 |
| 17.07.2025 | 117,37 | 118,62 | 117,19 | 118,43 | -0,31% | 2.785.768,00 |
| 16.07.2025 | 119,63 | 120,09 | 117,70 | 118,80 | -0,76% | 3.632.551,00 |
| 15.07.2025 | 122,26 | 122,82 | 119,67 | 119,71 | -2,36% | 2.982.108,00 |
| 14.07.2025 | 122,62 | 123,00 | 121,17 | 122,60 | -0,36% | 3.074.114,00 |
| 11.07.2025 | 121,86 | 123,57 | 121,11 | 123,04 | 1,08% | 2.215.922,00 |
| 10.07.2025 | 121,35 | 122,28 | 119,82 | 121,73 | -0,13% | 2.700.337,00 |
| 09.07.2025 | 123,38 | 123,94 | 121,52 | 121,89 | -1,66% | 2.242.845,00 |
| 08.07.2025 | 119,72 | 125,08 | 119,22 | 123,95 | 3,63% | 3.748.096,00 |
| 07.07.2025 | 122,68 | 122,68 | 118,07 | 119,61 | -2,87% | 3.684.750,00 |
| 03.07.2025 | 122,87 | 123,71 | 122,00 | 123,15 | 0,22% | 1.437.151,00 |
| 02.07.2025 | 123,26 | 123,26 | 120,67 | 122,88 | 1,39% | 3.453.118,00 |
| 01.07.2025 | 119,97 | 121,64 | 118,08 | 121,19 | 1,32% | 3.650.819,00 |
| 30.06.2025 | 119,90 | 120,40 | 118,85 | 119,61 | -0,99% | 3.486.775,00 |
| 27.06.2025 | 121,00 | 121,14 | 119,89 | 120,80 | -0,27% | 4.187.904,00 |