114,000$
2,67%
Echtzeit-Aktienkurs EOG RESOURCES INC.
Bid:
Ask:
Aktienkurse zur EOG RESOURCES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 112,69 | 114,70 | 112,69 | 114,05 | 2,72% | 3.055.903,00 |
| 05.06.2025 | 111,77 | 112,08 | 110,43 | 111,03 | 0,23% | 2.697.090,00 |
| 04.06.2025 | 112,63 | 114,53 | 110,77 | 110,77 | -1,82% | 3.263.837,00 |
| 03.06.2025 | 111,31 | 113,89 | 110,17 | 112,82 | 1,33% | 3.277.871,00 |
| 02.06.2025 | 111,72 | 111,81 | 109,70 | 111,34 | 2,55% | 4.150.956,00 |
| 30.05.2025 | 108,50 | 109,51 | 107,46 | 108,57 | -1,19% | 5.536.320,00 |
| 29.05.2025 | 110,46 | 111,03 | 109,37 | 109,88 | -0,52% | 3.420.087,00 |
| 28.05.2025 | 112,69 | 112,70 | 110,07 | 110,45 | -0,70% | 2.253.340,00 |
| 27.05.2025 | 110,59 | 111,49 | 109,43 | 111,23 | 0,95% | 2.475.025,00 |
| 23.05.2025 | 109,31 | 110,60 | 109,31 | 110,18 | -0,55% | 1.993.261,00 |
| 22.05.2025 | 109,84 | 111,44 | 108,65 | 110,79 | -0,53% | 3.048.943,00 |
| 21.05.2025 | 113,18 | 113,18 | 111,15 | 111,38 | -1,07% | 3.196.660,00 |
| 20.05.2025 | 114,32 | 114,32 | 112,43 | 112,58 | -1,20% | 2.319.028,00 |
| 19.05.2025 | 114,63 | 114,63 | 112,69 | 113,95 | -1,34% | 2.857.986,00 |
| 16.05.2025 | 116,51 | 116,71 | 114,87 | 115,50 | -0,31% | 3.406.061,00 |
| 15.05.2025 | 113,88 | 115,98 | 113,12 | 115,86 | 0,23% | 3.243.494,00 |
| 14.05.2025 | 115,36 | 116,20 | 114,60 | 115,59 | -0,91% | 3.878.292,00 |
| 13.05.2025 | 114,68 | 117,77 | 113,97 | 116,65 | 2,27% | 4.110.381,00 |
| 12.05.2025 | 116,27 | 117,17 | 113,96 | 114,06 | 2,65% | 3.950.339,00 |
| 09.05.2025 | 110,48 | 111,15 | 109,52 | 111,12 | 1,29% | 4.080.006,00 |
| 08.05.2025 | 109,00 | 112,12 | 108,61 | 109,71 | 1,61% | 6.094.904,00 |
| 07.05.2025 | 109,19 | 109,34 | 107,06 | 107,97 | -0,69% | 4.000.082,00 |
| 06.05.2025 | 109,60 | 110,23 | 107,89 | 108,72 | 0,18% | 4.502.055,00 |
| 05.05.2025 | 108,87 | 109,25 | 107,02 | 108,52 | -2,11% | 5.189.084,00 |
| 02.05.2025 | 111,12 | 112,14 | 108,01 | 110,86 | -0,73% | 6.415.038,00 |
| 01.05.2025 | 109,54 | 113,30 | 109,27 | 111,68 | 1,22% | 4.573.118,00 |
| 30.04.2025 | 111,55 | 112,00 | 108,54 | 110,33 | -2,30% | 5.382.369,00 |
| 29.04.2025 | 113,19 | 114,04 | 112,00 | 112,93 | -1,06% | 2.299.864,00 |
| 28.04.2025 | 112,96 | 114,55 | 112,70 | 114,14 | 0,95% | 1.862.727,00 |
| 25.04.2025 | 112,29 | 113,53 | 111,80 | 113,07 | -0,34% | 2.093.425,00 |
| 24.04.2025 | 112,50 | 113,79 | 111,64 | 113,46 | 1,69% | 2.074.781,00 |
| 23.04.2025 | 112,31 | 113,67 | 110,03 | 111,57 | 0,22% | 3.029.551,00 |
| 22.04.2025 | 111,35 | 112,46 | 110,21 | 111,32 | 2,03% | 2.872.177,00 |
| 21.04.2025 | 108,61 | 109,32 | 107,41 | 109,11 | -1,26% | 2.960.217,00 |
| 17.04.2025 | 109,68 | 112,68 | 108,81 | 110,50 | 2,09% | 5.905.456,00 |
| 16.04.2025 | 107,31 | 110,16 | 106,63 | 108,24 | 0,71% | 4.253.327,00 |
| 15.04.2025 | 107,82 | 109,10 | 107,17 | 107,48 | -0,15% | 3.152.287,00 |
| 14.04.2025 | 111,50 | 111,50 | 106,12 | 107,64 | -0,83% | 4.020.185,00 |
| 11.04.2025 | 105,84 | 109,62 | 103,52 | 108,54 | 3,76% | 4.992.134,00 |
| 10.04.2025 | 110,88 | 111,84 | 102,52 | 104,61 | -8,28% | 8.306.065,00 |
| 09.04.2025 | 102,99 | 115,68 | 102,54 | 114,05 | 8,66% | 9.986.553,00 |
| 08.04.2025 | 110,70 | 112,01 | 103,46 | 104,96 | -3,73% | 5.524.522,00 |
| 07.04.2025 | 107,57 | 113,57 | 105,27 | 109,03 | -1,37% | 8.268.299,00 |
| 04.04.2025 | 115,58 | 116,61 | 109,20 | 110,55 | -7,79% | 8.834.855,00 |
| 03.04.2025 | 122,20 | 125,29 | 119,47 | 119,89 | -7,76% | 5.526.383,00 |
| 02.04.2025 | 128,35 | 130,41 | 128,28 | 129,97 | 0,52% | 1.801.367,00 |
| 01.04.2025 | 128,00 | 129,50 | 127,31 | 129,30 | 0,83% | 1.922.408,00 |
| 31.03.2025 | 126,80 | 129,64 | 126,48 | 128,24 | 1,30% | 3.146.954,00 |
| 28.03.2025 | 126,54 | 126,95 | 125,00 | 126,59 | -0,11% | 2.354.274,00 |
| 27.03.2025 | 128,71 | 129,06 | 126,43 | 126,73 | -1,90% | 2.360.258,00 |
| 26.03.2025 | 129,00 | 130,52 | 128,30 | 129,18 | 1,41% | 2.618.246,00 |
| 25.03.2025 | 128,57 | 129,55 | 127,07 | 127,38 | -0,69% | 3.238.740,00 |
| 24.03.2025 | 125,18 | 129,19 | 124,96 | 128,27 | 2,48% | 3.219.327,00 |
| 21.03.2025 | 123,54 | 125,17 | 122,99 | 125,17 | 0,70% | 9.750.401,00 |
| 20.03.2025 | 123,96 | 125,49 | 123,00 | 124,30 | -0,51% | 4.035.671,00 |
| 19.03.2025 | 122,74 | 125,51 | 122,74 | 124,94 | 1,93% | 3.470.873,00 |
| 18.03.2025 | 124,71 | 124,75 | 122,00 | 122,57 | -0,82% | 3.013.530,00 |
| 17.03.2025 | 123,80 | 124,71 | 123,31 | 123,58 | -0,27% | 3.683.230,00 |
| 14.03.2025 | 121,00 | 124,17 | 120,25 | 123,92 | 2,34% | 3.266.819,00 |
| 13.03.2025 | 123,64 | 124,58 | 120,08 | 121,09 | -2,56% | 3.512.795,00 |
| 12.03.2025 | 124,57 | 126,00 | 123,14 | 124,27 | -0,18% | 3.427.529,00 |
| 11.03.2025 | 126,94 | 127,43 | 124,28 | 124,49 | -1,11% | 4.390.854,00 |
| 10.03.2025 | 126,84 | 128,81 | 124,96 | 125,89 | 0,50% | 3.106.705,00 |
| 07.03.2025 | 122,99 | 125,68 | 122,68 | 125,26 | 2,51% | 4.767.190,00 |
| 06.03.2025 | 122,44 | 123,50 | 120,63 | 122,19 | 0,28% | 3.946.560,00 |
| 05.03.2025 | 120,00 | 122,26 | 118,88 | 121,85 | -0,21% | 5.336.349,00 |
| 04.03.2025 | 119,47 | 123,87 | 117,73 | 122,11 | 1,30% | 6.444.559,00 |
| 03.03.2025 | 126,94 | 126,97 | 119,37 | 120,54 | -5,04% | 7.426.132,00 |
| 28.02.2025 | 128,10 | 128,82 | 124,36 | 126,94 | -2,81% | 6.868.754,00 |
| 27.02.2025 | 131,38 | 132,09 | 129,76 | 130,61 | 0,59% | 2.695.938,00 |
| 26.02.2025 | 131,06 | 131,71 | 128,60 | 129,84 | -1,13% | 2.517.232,00 |
| 25.02.2025 | 133,67 | 134,49 | 130,90 | 131,32 | -1,73% | 2.362.844,00 |
| 24.02.2025 | 133,36 | 133,91 | 132,32 | 133,63 | 0,41% | 2.233.071,00 |
| 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% | 2.833.144,00 |
| 19.02.2025 | 132,10 | 134,88 | 131,78 | 134,53 | 2,74% | 2.301.073,00 |
| 18.02.2025 | 130,35 | 132,05 | 128,26 | 130,94 | 1,26% | 2.387.666,00 |
| 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% | 1.948.491,00 |
| 12.02.2025 | 132,00 | 133,78 | 128,65 | 128,84 | -2,61% | 3.125.168,00 |
| 11.02.2025 | 131,21 | 133,64 | 130,92 | 132,29 | 1,33% | 2.376.819,00 |
| 10.02.2025 | 127,30 | 130,82 | 126,61 | 130,56 | 3,21% | 2.722.017,00 |
| 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% | 2.755.136,00 |
| 05.02.2025 | 128,76 | 128,76 | 126,90 | 127,70 | -0,33% | 1.908.913,00 |
| 04.02.2025 | 125,00 | 129,32 | 124,63 | 128,12 | 1,36% | 2.161.709,00 |
| 03.02.2025 | 126,27 | 127,01 | 124,46 | 126,40 | 0,48% | 2.870.746,00 |
| 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% | 2.015.974,00 |
| 29.01.2025 | 129,77 | 130,79 | 129,38 | 130,23 | -0,02% | 1.845.082,00 |
| 28.01.2025 | 133,20 | 133,20 | 129,56 | 130,25 | -1,30% | 2.225.421,00 |
| 27.01.2025 | 132,02 | 134,69 | 130,87 | 131,96 | 0,11% | 3.185.330,00 |
| 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% | 2.991.748,00 |
| 22.01.2025 | 135,98 | 136,20 | 133,84 | 134,02 | -1,48% | 3.364.500,00 |
| 21.01.2025 | 134,81 | 136,44 | 134,21 | 136,04 | -0,40% | 3.658.849,00 |
| 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% | 2.706.250,00 |
| 15.01.2025 | 135,95 | 137,22 | 135,07 | 137,06 | 0,95% | 2.525.737,00 |
| 14.01.2025 | 133,83 | 135,98 | 133,70 | 135,77 | 0,95% | 3.223.396,00 |