127,040$
-0,25%
Echtzeit-Aktienkurs EOG Resources
Bid:
Ask:
Aktienkurse zur EOG Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.938.295,00 |
| 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% | 1.697.776,00 |
| 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% | 1.635.591,00 |
| 09.10.2024 | 130,38 | 131,35 | 129,43 | 130,96 | 0,45% | 2.230.076,00 |
| 08.10.2024 | 132,50 | 132,59 | 129,33 | 130,37 | -2,88% | 2.504.705,00 |
| 07.10.2024 | 133,25 | 135,50 | 133,12 | 134,24 | 0,84% | 2.881.330,00 |
| 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% | 2.599.784,00 |
| 02.10.2024 | 129,21 | 129,35 | 126,53 | 128,33 | 1,08% | 2.635.873,00 |
| 01.10.2024 | 120,81 | 127,25 | 120,55 | 126,96 | 3,28% | 3.537.152,00 |
| 30.09.2024 | 122,27 | 123,65 | 121,48 | 122,93 | 0,40% | 3.561.281,00 |
| 27.09.2024 | 121,20 | 122,66 | 120,76 | 122,44 | 1,72% | 3.273.020,00 |
| 26.09.2024 | 121,78 | 123,00 | 119,90 | 120,37 | -3,36% | 4.904.506,00 |
| 25.09.2024 | 127,47 | 127,98 | 124,46 | 124,56 | -2,61% | 2.979.780,00 |
| 24.09.2024 | 129,40 | 129,73 | 127,19 | 127,90 | 0,13% | 2.098.709,00 |
| 23.09.2024 | 125,71 | 128,46 | 125,25 | 127,73 | 1,35% | 3.174.019,00 |
| 20.09.2024 | 125,05 | 126,16 | 123,95 | 126,03 | 0,66% | 9.400.839,00 |
| 19.09.2024 | 126,67 | 126,82 | 124,76 | 125,20 | 0,66% | 4.356.474,00 |
| 18.09.2024 | 122,61 | 125,16 | 122,53 | 124,38 | 0,97% | 3.964.291,00 |
| 17.09.2024 | 121,59 | 123,33 | 121,42 | 123,19 | 1,25% | 4.007.430,00 |
| 16.09.2024 | 121,23 | 121,76 | 120,21 | 121,67 | 1,93% | 4.426.485,00 |
| 13.09.2024 | 118,61 | 120,05 | 118,50 | 119,37 | 0,97% | 4.428.290,00 |
| 12.09.2024 | 117,50 | 118,66 | 116,58 | 118,22 | 0,27% | 4.497.374,00 |
| 11.09.2024 | 118,59 | 118,95 | 115,78 | 117,90 | -0,90% | 3.407.465,00 |
| 10.09.2024 | 120,43 | 120,81 | 117,96 | 118,97 | -1,27% | 3.926.387,00 |
| 09.09.2024 | 120,86 | 121,57 | 120,48 | 120,50 | 0,12% | 4.772.159,00 |
| 06.09.2024 | 122,00 | 122,46 | 119,93 | 120,35 | -0,99% | 3.144.135,00 |
| 05.09.2024 | 123,67 | 123,81 | 121,03 | 121,55 | -1,00% | 3.110.559,00 |
| 04.09.2024 | 123,99 | 125,32 | 122,45 | 122,78 | -0,69% | 2.730.943,00 |
| 03.09.2024 | 127,03 | 127,27 | 123,57 | 123,63 | -4,03% | 3.814.952,00 |
| 30.08.2024 | 128,43 | 129,31 | 127,60 | 128,82 | -0,89% | 2.820.225,00 |
| 29.08.2024 | 129,37 | 130,54 | 129,10 | 129,98 | 0,98% | 3.141.285,00 |
| 28.08.2024 | 127,59 | 129,26 | 127,17 | 128,72 | 0,12% | 1.720.115,00 |
| 27.08.2024 | 130,49 | 130,85 | 128,34 | 128,56 | -1,15% | 2.148.785,00 |
| 26.08.2024 | 129,50 | 131,18 | 128,84 | 130,06 | 2,49% | 2.256.885,00 |
| 23.08.2024 | 126,25 | 127,27 | 125,50 | 126,90 | 1,34% | 1.995.815,00 |
| 22.08.2024 | 125,00 | 126,43 | 124,95 | 125,22 | 0,19% | 2.216.054,00 |
| 21.08.2024 | 126,23 | 126,86 | 124,93 | 124,98 | -0,22% | 2.663.973,00 |
| 20.08.2024 | 128,29 | 128,56 | 124,65 | 125,25 | -2,33% | 2.865.232,00 |
| 19.08.2024 | 128,07 | 129,81 | 127,85 | 128,24 | 0,14% | 1.967.257,00 |
| 16.08.2024 | 127,61 | 128,43 | 127,31 | 128,06 | -0,05% | 2.340.017,00 |
| 15.08.2024 | 126,57 | 128,42 | 126,47 | 128,12 | 1,25% | 2.026.481,00 |
| 14.08.2024 | 126,61 | 127,10 | 125,88 | 126,54 | 0,14% | 2.025.349,00 |
| 13.08.2024 | 127,38 | 127,80 | 126,00 | 126,36 | -1,87% | 2.972.069,00 |
| 12.08.2024 | 127,20 | 128,83 | 126,93 | 128,77 | 1,77% | 2.928.563,00 |
| 09.08.2024 | 126,80 | 127,16 | 125,30 | 126,53 | -0,21% | 3.070.708,00 |
| 08.08.2024 | 123,44 | 126,94 | 123,44 | 126,79 | 2,98% | 2.656.710,00 |
| 07.08.2024 | 124,11 | 125,38 | 122,93 | 123,12 | 0,70% | 2.712.383,00 |
| 06.08.2024 | 122,47 | 124,28 | 122,16 | 122,27 | -0,69% | 3.791.093,00 |
| 05.08.2024 | 120,59 | 124,45 | 119,78 | 123,12 | 0,16% | 5.001.089,00 |
| 02.08.2024 | 124,68 | 126,04 | 120,00 | 122,92 | -0,15% | 6.668.943,00 |
| 01.08.2024 | 127,12 | 128,01 | 122,59 | 123,11 | -2,91% | 3.044.552,00 |
| 31.07.2024 | 128,15 | 128,57 | 126,46 | 126,80 | 0,52% | 3.174.057,00 |
| 30.07.2024 | 125,11 | 126,81 | 125,11 | 126,15 | 0,77% | 2.302.535,00 |
| 29.07.2024 | 127,50 | 127,98 | 123,87 | 125,18 | -1,55% | 2.308.899,00 |
| 26.07.2024 | 126,80 | 127,77 | 125,51 | 127,15 | 0,09% | 2.214.477,00 |
| 25.07.2024 | 125,46 | 128,06 | 125,30 | 127,04 | 1,55% | 2.240.610,00 |
| 24.07.2024 | 125,91 | 126,64 | 124,64 | 125,10 | 0,16% | 2.206.110,00 |
| 23.07.2024 | 125,89 | 126,18 | 124,12 | 124,90 | -1,59% | 3.663.995,00 |
| 22.07.2024 | 128,63 | 128,94 | 126,84 | 126,92 | -1,80% | 2.087.648,00 |
| 19.07.2024 | 132,40 | 132,43 | 128,60 | 129,25 | -2,25% | 3.215.711,00 |
| 18.07.2024 | 131,73 | 134,74 | 131,38 | 132,23 | -0,11% | 2.154.971,00 |
| 17.07.2024 | 130,72 | 133,11 | 130,71 | 132,38 | 0,65% | 2.412.296,00 |
| 16.07.2024 | 132,34 | 133,07 | 131,20 | 131,52 | -0,85% | 2.862.386,00 |
| 15.07.2024 | 130,25 | 134,32 | 129,65 | 132,65 | 2,87% | 3.524.648,00 |
| 12.07.2024 | 129,35 | 129,47 | 127,75 | 128,95 | 0,61% | 2.032.077,00 |
| 11.07.2024 | 125,98 | 128,53 | 125,60 | 128,17 | 1,54% | 2.375.667,00 |
| 10.07.2024 | 125,64 | 126,34 | 124,94 | 126,22 | 0,44% | 1.815.365,00 |
| 09.07.2024 | 123,88 | 126,93 | 123,82 | 125,67 | 0,03% | 2.856.674,00 |
| 08.07.2024 | 124,04 | 125,66 | 123,91 | 125,63 | 0,55% | 2.610.388,00 |
| 05.07.2024 | 126,55 | 127,09 | 124,45 | 124,94 | -1,44% | 3.354.629,00 |
| 03.07.2024 | 126,50 | 127,39 | 126,15 | 126,77 | 0,09% | 1.814.117,00 |
| 02.07.2024 | 127,80 | 128,85 | 126,08 | 126,65 | 0,09% | 2.258.847,00 |
| 01.07.2024 | 127,70 | 127,89 | 125,47 | 126,54 | 0,53% | 2.495.529,00 |
| 28.06.2024 | 125,59 | 126,07 | 124,80 | 125,87 | 1,06% | 4.029.396,00 |
| 27.06.2024 | 125,50 | 125,50 | 123,67 | 124,55 | -0,02% | 1.725.165,00 |
| 26.06.2024 | 126,02 | 126,15 | 123,87 | 124,58 | -0,77% | 2.280.534,00 |
| 25.06.2024 | 124,94 | 125,68 | 123,92 | 125,55 | 0,20% | 1.947.598,00 |
| 24.06.2024 | 122,62 | 125,93 | 122,50 | 125,30 | 2,66% | 2.780.432,00 |
| 21.06.2024 | 122,84 | 122,96 | 121,26 | 122,05 | 0,05% | 7.884.598,00 |
| 20.06.2024 | 119,76 | 122,08 | 119,26 | 121,99 | 2,08% | 2.468.917,00 |
| 18.06.2024 | 119,78 | 121,15 | 118,77 | 119,50 | 0,35% | 2.032.355,00 |
| 17.06.2024 | 118,24 | 119,59 | 117,24 | 119,08 | 0,71% | 2.352.365,00 |
| 14.06.2024 | 119,71 | 119,71 | 117,17 | 118,24 | -0,72% | 2.850.281,00 |
| 13.06.2024 | 120,51 | 120,83 | 118,13 | 119,10 | -1,51% | 2.253.668,00 |
| 12.06.2024 | 123,10 | 123,23 | 120,15 | 120,93 | -0,90% | 2.125.922,00 |
| 11.06.2024 | 120,69 | 122,05 | 119,79 | 122,03 | 0,36% | 2.063.431,00 |
| 10.06.2024 | 120,60 | 122,27 | 119,75 | 121,59 | 1,16% | 1.716.864,00 |
| 07.06.2024 | 121,00 | 122,09 | 120,05 | 120,19 | -0,84% | 2.494.458,00 |
| 06.06.2024 | 120,30 | 121,29 | 119,60 | 121,21 | 0,75% | 3.250.673,00 |
| 05.06.2024 | 119,88 | 120,35 | 119,00 | 120,31 | 0,43% | 3.107.431,00 |
| 04.06.2024 | 118,45 | 120,04 | 117,40 | 119,80 | 0,13% | 4.368.061,00 |
| 03.06.2024 | 124,20 | 124,40 | 118,40 | 119,64 | -3,94% | 3.238.958,00 |
| 31.05.2024 | 122,54 | 124,74 | 122,54 | 124,55 | 1,88% | 4.082.404,00 |
| 30.05.2024 | 121,92 | 123,24 | 121,38 | 122,25 | 0,27% | 2.400.455,00 |
| 29.05.2024 | 125,97 | 126,00 | 121,18 | 121,92 | -3,12% | 4.822.768,00 |
| 28.05.2024 | 123,90 | 126,10 | 123,66 | 125,85 | 2,09% | 3.799.810,00 |