113,680$
1,06%
Echtzeit-Aktienkurs EOG RESOURCES INC.
Bid:
Ask:
Aktienkurse zur EOG RESOURCES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 113,58 | 114,75 | 112,50 | 113,80 | 1,16% | 292.575,00 |
| 05.02.2026 | 114,47 | 114,47 | 111,27 | 112,49 | -1,90% | 4.249.841,00 |
| 04.02.2026 | 111,23 | 114,97 | 110,99 | 114,67 | 3,84% | 4.823.749,00 |
| 03.02.2026 | 108,03 | 110,87 | 107,00 | 110,43 | 1,86% | 4.554.797,00 |
| 02.02.2026 | 108,75 | 110,05 | 107,52 | 108,41 | -3,32% | 8.249.193,00 |
| 30.01.2026 | 111,50 | 112,47 | 109,83 | 112,13 | 0,04% | 6.757.713,00 |
| 29.01.2026 | 113,90 | 115,45 | 111,99 | 112,08 | 0,95% | 8.826.864,00 |
| 28.01.2026 | 109,50 | 111,11 | 109,02 | 111,02 | 2,24% | 4.990.769,00 |
| 27.01.2026 | 108,20 | 109,30 | 106,78 | 108,59 | 0,92% | 3.148.874,00 |
| 26.01.2026 | 110,00 | 110,46 | 106,46 | 107,60 | -0,67% | 4.799.177,00 |
| 23.01.2026 | 107,94 | 108,62 | 106,82 | 108,33 | 1,89% | 5.302.305,00 |
| 22.01.2026 | 107,63 | 107,81 | 105,27 | 106,32 | -1,60% | 4.544.903,00 |
| 21.01.2026 | 108,44 | 111,02 | 106,62 | 108,05 | 1,73% | 5.950.765,00 |
| 20.01.2026 | 106,77 | 107,31 | 104,99 | 106,21 | 0,85% | 4.735.744,00 |
| 16.01.2026 | 106,38 | 107,26 | 104,27 | 105,32 | -2,50% | 5.649.431,00 |
| 15.01.2026 | 108,92 | 110,16 | 107,42 | 108,02 | -2,46% | 4.629.161,00 |
| 14.01.2026 | 108,58 | 112,45 | 108,58 | 110,74 | 2,50% | 4.366.837,00 |
| 13.01.2026 | 106,21 | 109,43 | 106,12 | 108,04 | 2,47% | 4.087.797,00 |
| 12.01.2026 | 105,49 | 106,54 | 104,35 | 105,44 | 0,50% | 3.247.680,00 |
| 09.01.2026 | 105,93 | 106,45 | 104,71 | 104,92 | -0,62% | 2.502.178,00 |
| 08.01.2026 | 102,50 | 106,82 | 102,50 | 105,57 | 2,94% | 4.382.769,00 |
| 07.01.2026 | 104,75 | 105,50 | 102,42 | 102,55 | -2,33% | 3.103.980,00 |
| 06.01.2026 | 106,54 | 107,12 | 104,29 | 105,00 | -1,13% | 3.762.189,00 |
| 05.01.2026 | 105,65 | 107,48 | 102,28 | 106,20 | -1,00% | 5.095.507,00 |
| 02.01.2026 | 105,00 | 107,87 | 104,33 | 107,27 | 2,15% | 3.799.579,00 |
| 31.12.2025 | 105,68 | 105,87 | 104,61 | 105,01 | -0,62% | 2.377.453,00 |
| 30.12.2025 | 105,41 | 105,90 | 105,23 | 105,66 | 0,97% | 2.798.929,00 |
| 29.12.2025 | 104,33 | 105,08 | 104,03 | 104,64 | 1,10% | 3.026.085,00 |
| 26.12.2025 | 103,71 | 104,30 | 103,06 | 103,50 | -0,36% | 2.224.989,00 |
| 24.12.2025 | 103,89 | 104,88 | 103,50 | 103,87 | -0,12% | 1.647.606,00 |
| 23.12.2025 | 103,70 | 104,08 | 103,25 | 103,99 | 0,55% | 2.327.451,00 |
| 22.12.2025 | 103,05 | 104,22 | 102,81 | 103,42 | 1,46% | 2.873.848,00 |
| 19.12.2025 | 102,39 | 103,15 | 101,59 | 101,93 | -0,66% | 9.611.737,00 |
| 18.12.2025 | 104,05 | 104,21 | 102,12 | 102,61 | -2,03% | 3.809.802,00 |
| 17.12.2025 | 102,01 | 105,02 | 101,88 | 104,74 | 2,91% | 5.191.470,00 |
| 16.12.2025 | 105,29 | 105,46 | 101,69 | 101,78 | -3,92% | 4.395.699,00 |
| 15.12.2025 | 108,05 | 108,38 | 104,80 | 105,93 | -1,93% | 4.816.553,00 |
| 12.12.2025 | 110,36 | 110,48 | 107,72 | 108,01 | -1,37% | 3.438.664,00 |
| 11.12.2025 | 110,81 | 111,73 | 109,20 | 109,51 | -1,72% | 3.384.932,00 |
| 10.12.2025 | 109,22 | 111,58 | 107,60 | 111,43 | 1,86% | 4.705.467,00 |
| 09.12.2025 | 110,18 | 111,22 | 109,28 | 109,39 | -1,11% | 3.075.513,00 |
| 08.12.2025 | 111,00 | 112,32 | 110,07 | 110,62 | -1,38% | 4.144.263,00 |
| 05.12.2025 | 111,81 | 114,25 | 111,81 | 112,17 | 0,01% | 3.128.796,00 |
| 04.12.2025 | 111,51 | 112,70 | 111,28 | 112,16 | 0,58% | 3.441.315,00 |
| 03.12.2025 | 109,70 | 111,87 | 109,70 | 111,51 | 2,25% | 3.835.884,00 |
| 02.12.2025 | 109,51 | 109,65 | 108,06 | 109,06 | -0,59% | 3.625.775,00 |
| 01.12.2025 | 108,18 | 110,11 | 107,90 | 109,71 | 1,72% | 4.119.270,00 |
| 28.11.2025 | 106,11 | 108,45 | 105,93 | 107,85 | 1,55% | 1.530.660,00 |
| 26.11.2025 | 105,60 | 106,93 | 105,47 | 106,20 | 0,69% | 2.650.329,00 |
| 25.11.2025 | 105,56 | 106,04 | 104,61 | 105,47 | -1,05% | 3.170.740,00 |
| 24.11.2025 | 106,55 | 107,05 | 104,46 | 106,59 | -0,36% | 4.012.743,00 |
| 21.11.2025 | 105,80 | 107,85 | 105,24 | 106,97 | 0,85% | 3.794.247,00 |
| 20.11.2025 | 107,93 | 109,60 | 105,77 | 106,07 | -0,95% | 3.828.015,00 |
| 19.11.2025 | 107,29 | 107,45 | 106,07 | 107,09 | -2,26% | 3.337.777,00 |
| 18.11.2025 | 108,91 | 109,76 | 107,87 | 109,57 | 0,08% | 2.720.297,00 |
| 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 |