119,930$
-7,72%
Echtzeit-Aktienkurs EOG Resources
Bid:
Ask:
Aktienkurse zur EOG Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 131,74 | 135,92 | 131,67 | 134,49 | 2,34% | 5.516.119,00 |
| 10.01.2025 | 131,28 | 134,84 | 130,05 | 131,41 | 2,30% | 4.882.870,00 |
| 08.01.2025 | 127,74 | 128,88 | 126,91 | 128,46 | 0,71% | 3.052.946,00 |
| 07.01.2025 | 127,05 | 128,60 | 126,43 | 127,56 | 0,93% | 2.763.092,00 |
| 06.01.2025 | 127,02 | 128,51 | 126,09 | 126,39 | -0,14% | 2.649.405,00 |
| 03.01.2025 | 125,62 | 126,94 | 125,22 | 126,57 | 1,49% | 3.012.049,00 |
| 02.01.2025 | 123,97 | 125,61 | 123,55 | 124,71 | 1,74% | 2.913.309,00 |
| 31.12.2024 | 120,89 | 122,82 | 120,55 | 122,58 | 1,66% | 3.302.510,00 |
| 30.12.2024 | 120,54 | 121,32 | 119,48 | 120,58 | 0,15% | 2.982.267,00 |
| 27.12.2024 | 120,10 | 121,72 | 119,84 | 120,40 | -0,01% | 2.048.392,00 |
| 26.12.2024 | 120,80 | 120,98 | 120,19 | 120,41 | -0,35% | 1.813.121,00 |
| 24.12.2024 | 120,16 | 120,98 | 119,10 | 120,83 | 0,82% | 1.325.818,00 |
| 23.12.2024 | 118,96 | 120,24 | 118,09 | 119,85 | 0,68% | 2.542.132,00 |
| 20.12.2024 | 117,62 | 119,92 | 117,51 | 119,04 | 0,69% | 10.044.350,00 |
| 19.12.2024 | 120,18 | 121,08 | 118,13 | 118,22 | -1,18% | 3.549.868,00 |
| 18.12.2024 | 123,18 | 123,78 | 119,54 | 119,63 | -2,86% | 4.487.371,00 |
| 17.12.2024 | 123,94 | 124,85 | 121,77 | 123,15 | -1,18% | 3.820.108,00 |
| 16.12.2024 | 126,24 | 126,88 | 124,19 | 124,62 | -1,70% | 2.728.994,00 |
| 13.12.2024 | 126,58 | 127,21 | 125,32 | 126,77 | 0,16% | 1.878.838,00 |
| 12.12.2024 | 127,04 | 127,58 | 126,33 | 126,57 | -0,78% | 2.152.436,00 |
| 11.12.2024 | 126,43 | 128,11 | 126,09 | 127,56 | 0,75% | 5.670.133,00 |
| 10.12.2024 | 128,42 | 129,36 | 126,00 | 126,61 | -0,97% | 3.435.964,00 |
| 09.12.2024 | 129,20 | 129,55 | 127,63 | 127,85 | 0,03% | 3.028.480,00 |
| 06.12.2024 | 129,11 | 129,74 | 126,31 | 127,81 | -1,70% | 2.928.012,00 |
| 05.12.2024 | 129,94 | 131,85 | 129,64 | 130,02 | 0,38% | 2.601.648,00 |
| 04.12.2024 | 131,60 | 131,89 | 128,38 | 129,53 | -1,72% | 3.202.400,00 |
| 03.12.2024 | 132,44 | 132,69 | 130,22 | 131,80 | 0,43% | 2.355.488,00 |
| 02.12.2024 | 133,50 | 133,72 | 130,24 | 131,24 | -1,52% | 2.830.331,00 |
| 29.11.2024 | 133,43 | 134,67 | 132,53 | 133,26 | 0,13% | 1.837.737,00 |
| 27.11.2024 | 132,75 | 134,61 | 132,74 | 133,09 | 0,41% | 2.004.145,00 |
| 26.11.2024 | 132,58 | 133,08 | 131,11 | 132,54 | 0,42% | 3.102.460,00 |
| 25.11.2024 | 136,40 | 137,20 | 131,70 | 131,98 | -3,20% | 5.406.259,00 |
| 22.11.2024 | 135,00 | 136,84 | 134,84 | 136,35 | 0,63% | 2.545.809,00 |
| 21.11.2024 | 136,92 | 137,72 | 135,19 | 135,50 | -0,54% | 2.875.444,00 |
| 20.11.2024 | 134,66 | 136,46 | 134,66 | 136,23 | 0,78% | 2.061.583,00 |
| 19.11.2024 | 135,79 | 136,76 | 134,84 | 135,18 | -1,00% | 2.883.652,00 |
| 18.11.2024 | 136,09 | 137,21 | 135,11 | 136,54 | 1,47% | 3.060.434,00 |
| 15.11.2024 | 135,01 | 136,85 | 134,05 | 134,56 | -0,47% | 2.279.909,00 |
| 14.11.2024 | 134,56 | 135,40 | 133,26 | 135,19 | 0,63% | 2.388.571,00 |
| 13.11.2024 | 134,00 | 134,76 | 132,06 | 134,35 | 0,92% | 3.228.891,00 |
| 12.11.2024 | 133,10 | 133,82 | 132,71 | 133,13 | 0,02% | 2.520.521,00 |
| 11.11.2024 | 133,77 | 135,09 | 132,39 | 133,10 | -0,76% | 2.976.956,00 |
| 08.11.2024 | 131,63 | 134,98 | 128,20 | 134,12 | 6,06% | 5.335.478,00 |
| 07.11.2024 | 127,20 | 127,60 | 124,87 | 126,46 | -0,58% | 2.292.374,00 |