148,140$
-0,25%
Echtzeit-Aktienkurs EOG Resources
Bid:
Ask:
Aktienkurse zur EOG Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 148,28 | 149,93 | 147,97 | 148,16 | -0,24% | 2.277.820,00 |
| 08.10.2026 | 147,09 | 148,93 | 146,51 | 148,51 | 2,98% | 2.923.951,00 |
| 07.10.2026 | 145,40 | 147,02 | 142,82 | 144,21 | -0,05% | 2.041.192,00 |
| 06.10.2026 | 143,16 | 145,12 | 142,72 | 144,28 | 0,14% | 2.565.108,00 |
| 05.10.2026 | 142,18 | 145,23 | 140,04 | 144,08 | 1,91% | 2.480.163,00 |
| 02.10.2026 | 139,75 | 141,68 | 139,46 | 141,38 | 0,05% | 3.599.603,00 |
| 01.10.2026 | 137,99 | 142,15 | 137,52 | 141,31 | 2,58% | 3.137.736,00 |
| 30.09.2026 | 139,91 | 139,98 | 137,35 | 137,76 | -1,36% | 3.524.827,00 |
| 29.09.2026 | 137,97 | 140,26 | 137,40 | 139,66 | -0,69% | 2.203.555,00 |
| 28.09.2026 | 142,38 | 142,38 | 140,02 | 140,63 | 0,20% | 2.742.798,00 |
| 25.09.2026 | 140,61 | 141,79 | 139,69 | 140,35 | -1,76% | 2.671.000,00 |
| 24.09.2026 | 143,37 | 144,08 | 141,38 | 142,86 | 0,72% | 2.629.129,00 |
| 23.09.2026 | 141,13 | 142,82 | 139,72 | 141,84 | 1,66% | 2.487.428,00 |
| 22.09.2026 | 139,32 | 141,23 | 138,06 | 139,52 | -1,32% | 3.059.636,00 |
| 21.09.2026 | 142,44 | 143,31 | 140,48 | 141,38 | -1,98% | 2.624.248,00 |
| 18.09.2026 | 145,08 | 145,68 | 143,89 | 144,23 | -0,85% | 8.275.001,00 |
| 17.09.2026 | 143,87 | 145,75 | 142,77 | 145,47 | 0,37% | 2.913.601,00 |
| 16.09.2026 | 149,99 | 150,96 | 144,40 | 144,93 | -5,73% | 4.317.594,00 |
| 15.09.2026 | 149,84 | 154,16 | 149,32 | 153,74 | 3,50% | 3.492.859,00 |
| 14.09.2026 | 149,02 | 152,00 | 147,16 | 148,54 | 0,80% | 3.501.662,00 |
| 11.09.2026 | 146,83 | 148,04 | 145,51 | 147,36 | -0,07% | 3.075.723,00 |
| 10.09.2026 | 148,60 | 148,99 | 144,34 | 147,46 | 0,31% | 3.189.435,00 |
| 09.09.2026 | 147,54 | 148,17 | 146,48 | 147,01 | 1,14% | 2.488.266,00 |
| 08.09.2026 | 148,98 | 148,98 | 144,97 | 145,36 | 0,12% | 2.505.189,00 |
| 04.09.2026 | 144,77 | 145,99 | 142,82 | 145,19 | -0,53% | 2.637.134,00 |
| 03.09.2026 | 148,20 | 149,04 | 145,84 | 145,96 | -2,01% | 2.861.333,00 |
| 02.09.2026 | 147,39 | 149,13 | 146,77 | 148,96 | 0,41% | 3.575.229,00 |
| 01.09.2026 | 147,50 | 148,77 | 145,80 | 148,35 | 2,34% | 3.776.108,00 |
| 31.08.2026 | 146,30 | 147,38 | 143,89 | 144,96 | 1,12% | 3.254.467,00 |
| 28.08.2026 | 144,75 | 145,55 | 143,12 | 143,35 | -0,80% | 2.688.407,00 |
| 27.08.2026 | 144,53 | 145,70 | 142,76 | 144,50 | -0,23% | 3.231.934,00 |
| 26.08.2026 | 143,98 | 146,83 | 143,65 | 144,84 | -1,36% | 2.807.468,00 |
| 25.08.2026 | 147,37 | 149,14 | 146,67 | 146,83 | -2,25% | 2.276.369,00 |
| 24.08.2026 | 152,07 | 153,38 | 148,91 | 150,21 | -1,86% | 2.168.163,00 |
| 21.08.2026 | 152,29 | 153,44 | 151,65 | 153,05 | 0,57% | 3.129.335,00 |
| 20.08.2026 | 151,45 | 153,67 | 151,23 | 152,19 | 1,81% | 2.383.942,00 |
| 19.08.2026 | 149,86 | 151,53 | 148,75 | 149,48 | 0,52% | 2.513.708,00 |
| 18.08.2026 | 147,61 | 149,00 | 146,66 | 148,70 | 1,74% | 2.076.482,00 |
| 17.08.2026 | 142,77 | 146,22 | 142,31 | 146,15 | 2,48% | 1.994.816,00 |
| 14.08.2026 | 142,99 | 143,74 | 141,31 | 142,61 | 0,85% | 1.927.929,00 |
| 13.08.2026 | 141,02 | 142,61 | 140,48 | 141,41 | -1,21% | 2.670.378,00 |
| 12.08.2026 | 141,86 | 143,24 | 141,15 | 143,14 | -0,18% | 2.301.892,00 |
| 11.08.2026 | 141,40 | 143,42 | 140,79 | 143,40 | 0,83% | 2.673.126,00 |
| 10.08.2026 | 137,18 | 142,61 | 136,59 | 142,22 | 5,55% | 3.185.309,00 |
| 07.08.2026 | 134,30 | 136,49 | 133,45 | 134,74 | -1,07% | 3.244.612,00 |
| 06.08.2026 | 136,55 | 136,85 | 134,74 | 136,20 | 1,47% | 4.203.851,00 |
| 05.08.2026 | 143,50 | 144,02 | 134,07 | 134,23 | -6,47% | 5.614.419,00 |
| 04.08.2026 | 142,79 | 144,36 | 140,94 | 143,52 | -1,48% | 2.754.657,00 |
| 03.08.2026 | 145,01 | 147,30 | 144,08 | 145,68 | -2,02% | 2.634.015,00 |
| 31.07.2026 | 146,84 | 148,69 | 144,90 | 148,69 | 2,19% | 2.916.359,00 |
| 30.07.2026 | 143,73 | 145,67 | 142,44 | 145,51 | -0,29% | 1.608.299,00 |
| 29.07.2026 | 144,93 | 146,10 | 143,50 | 145,94 | 4,51% | 2.530.122,00 |
| 28.07.2026 | 141,16 | 143,26 | 138,91 | 139,64 | -0,48% | 3.254.358,00 |
| 27.07.2026 | 143,00 | 144,46 | 140,00 | 140,31 | -4,15% | 2.488.782,00 |
| 24.07.2026 | 144,00 | 148,22 | 144,00 | 146,39 | 0,62% | 1.981.039,00 |
| 23.07.2026 | 147,05 | 147,45 | 145,27 | 145,49 | 1,03% | 3.042.950,00 |
| 22.07.2026 | 145,24 | 145,98 | 143,93 | 144,00 | 0,39% | 2.806.900,00 |
| 21.07.2026 | 141,70 | 143,49 | 141,34 | 143,44 | 1,67% | 2.395.830,00 |
| 20.07.2026 | 138,84 | 141,75 | 138,49 | 141,09 | 0,86% | 3.345.739,00 |
| 17.07.2026 | 139,38 | 141,11 | 138,70 | 139,89 | 1,03% | 4.240.278,00 |
| 16.07.2026 | 138,30 | 139,90 | 137,96 | 138,46 | 0,72% | 2.499.244,00 |
| 15.07.2026 | 137,87 | 138,48 | 135,21 | 137,47 | -0,39% | 3.209.206,00 |
| 14.07.2026 | 139,59 | 140,48 | 136,58 | 138,01 | -1,15% | 2.882.277,00 |
| 13.07.2026 | 136,30 | 140,38 | 136,30 | 139,61 | 4,11% | 3.806.648,00 |
| 10.07.2026 | 134,54 | 135,02 | 132,55 | 134,10 | 0,42% | 1.864.684,00 |
| 09.07.2026 | 136,04 | 136,66 | 133,09 | 133,54 | -2,94% | 3.150.135,00 |
| 08.07.2026 | 136,62 | 139,22 | 134,92 | 137,59 | 2,27% | 3.885.497,00 |
| 07.07.2026 | 130,18 | 134,92 | 130,18 | 134,54 | 3,98% | 2.664.331,00 |
| 06.07.2026 | 129,78 | 130,59 | 129,08 | 129,39 | -1,06% | 2.343.133,00 |
| 02.07.2026 | 129,48 | 131,03 | 129,48 | 130,78 | 1,70% | 2.881.684,00 |
| 01.07.2026 | 129,00 | 130,77 | 127,30 | 128,59 | -0,88% | 2.969.024,00 |
| 30.06.2026 | 131,19 | 132,81 | 129,55 | 129,73 | -1,67% | 4.214.431,00 |
| 29.06.2026 | 132,69 | 134,56 | 131,62 | 131,93 | -0,51% | 3.042.515,00 |
| 26.06.2026 | 133,44 | 134,48 | 131,90 | 132,60 | -0,74% | 5.518.236,00 |
| 25.06.2026 | 132,89 | 134,54 | 132,20 | 133,59 | -0,64% | 4.328.944,00 |
| 24.06.2026 | 132,12 | 134,94 | 130,61 | 134,45 | -0,33% | 5.015.848,00 |
| 23.06.2026 | 132,08 | 135,22 | 131,62 | 134,90 | 1,56% | 4.657.590,00 |
| 22.06.2026 | 131,04 | 132,87 | 129,93 | 132,83 | 2,19% | 3.546.649,00 |
| 18.06.2026 | 132,06 | 132,42 | 129,06 | 129,98 | -2,45% | 12.213.411,00 |
| 17.06.2026 | 131,59 | 133,96 | 131,00 | 133,25 | 0,91% | 5.970.961,00 |
| 16.06.2026 | 129,57 | 132,10 | 129,27 | 132,05 | 0,05% | 3.561.993,00 |
| 15.06.2026 | 130,96 | 133,86 | 129,72 | 131,98 | -3,42% | 4.858.106,00 |
| 12.06.2026 | 135,56 | 138,82 | 134,45 | 136,65 | 0,09% | 3.652.897,00 |
| 11.06.2026 | 141,96 | 141,99 | 136,43 | 136,53 | -2,67% | 3.132.214,00 |
| 10.06.2026 | 139,19 | 142,44 | 138,65 | 140,28 | 2,15% | 3.256.088,00 |
| 09.06.2026 | 139,36 | 139,61 | 135,55 | 137,33 | -2,01% | 3.740.208,00 |
| 08.06.2026 | 139,19 | 142,38 | 138,74 | 140,15 | 1,72% | 2.387.071,00 |
| 05.06.2026 | 140,99 | 141,69 | 137,63 | 137,78 | -2,20% | 2.750.297,00 |
| 04.06.2026 | 140,26 | 141,32 | 139,26 | 140,88 | -0,44% | 2.106.986,00 |
| 03.06.2026 | 139,62 | 142,91 | 138,89 | 141,50 | 2,11% | 3.031.279,00 |
| 02.06.2026 | 136,43 | 139,24 | 136,22 | 138,58 | 1,43% | 2.961.397,00 |
| 01.06.2026 | 135,00 | 138,11 | 134,91 | 136,62 | 2,43% | 3.022.728,00 |
| 29.05.2026 | 132,74 | 134,41 | 132,15 | 133,38 | -0,89% | 7.668.497,00 |
| 28.05.2026 | 136,26 | 136,61 | 133,91 | 134,58 | 0,21% | 3.196.534,00 |
| 27.05.2026 | 133,92 | 136,43 | 132,82 | 134,30 | -1,40% | 2.767.046,00 |
| 26.05.2026 | 139,89 | 141,12 | 136,11 | 136,20 | -3,55% | 3.127.787,00 |
| 22.05.2026 | 140,16 | 141,85 | 139,27 | 141,22 | 0,89% | 2.517.107,00 |
| 21.05.2026 | 143,29 | 143,65 | 139,09 | 139,98 | -1,17% | 2.492.239,00 |
| 20.05.2026 | 143,87 | 145,70 | 140,22 | 141,63 | -1,85% | 3.499.049,00 |
| 19.05.2026 | 144,35 | 144,65 | 142,63 | 144,30 | 0,92% | 3.104.099,00 |