117,330€
-0,42%
Echtzeit-Aktienkurs EOG RESOURCES INC.
Bid:
Ask:
Aktienkurse zur EOG RESOURCES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 115,98 | 118,28 | 115,98 | 116,72 | -0,93% | 402,00 |
| 16.10.2024 | 116,22 | 117,96 | 116,10 | 117,82 | -0,24% | 1.353,00 |
| 15.10.2024 | 117,50 | 119,02 | 116,72 | 118,10 | -1,80% | 860,00 |
| 14.10.2024 | 120,10 | 121,68 | 119,88 | 120,26 | -0,91% | 1.497,00 |
| 11.10.2024 | 120,42 | 121,44 | 119,46 | 121,36 | 0,45% | 436,00 |
| 10.10.2024 | 119,52 | 122,00 | 119,52 | 120,82 | 1,02% | 2.654,00 |
| 09.10.2024 | 118,34 | 120,00 | 118,34 | 119,60 | 0,62% | 1.398,00 |
| 08.10.2024 | 121,46 | 121,46 | 118,30 | 118,86 | -3,63% | 597,00 |
| 07.10.2024 | 122,46 | 123,52 | 121,98 | 123,34 | 2,31% | 556,00 |
| 04.10.2024 | 117,86 | 121,20 | 117,86 | 120,56 | 1,48% | 854,00 |
| 03.10.2024 | 116,96 | 118,80 | 116,96 | 118,80 | 3,30% | 69,00 |
| 02.10.2024 | 115,70 | 117,94 | 115,00 | 115,00 | 0,47% | 784,00 |
| 01.10.2024 | 110,32 | 114,46 | 108,42 | 114,46 | 4,09% | 583,00 |
| 30.09.2024 | 110,90 | 111,00 | 108,86 | 109,96 | 0,35% | 602,00 |
| 27.09.2024 | 107,46 | 109,58 | 107,46 | 109,58 | 1,31% | 2.953,00 |
| 26.09.2024 | 110,42 | 112,40 | 108,16 | 108,16 | -4,30% | 771,00 |
| 25.09.2024 | 114,38 | 115,50 | 113,02 | 113,02 | -1,64% | 856,00 |
| 24.09.2024 | 115,22 | 116,34 | 114,84 | 114,90 | 0,12% | 437,00 |
| 23.09.2024 | 112,98 | 115,04 | 112,70 | 114,76 | 2,15% | 930,00 |
| 20.09.2024 | 112,96 | 113,04 | 111,16 | 112,34 | -1,20% | 645,00 |
| 19.09.2024 | 112,72 | 113,78 | 112,06 | 113,70 | 1,59% | 250,00 |
| 18.09.2024 | 110,24 | 111,92 | 109,80 | 111,92 | 0,94% | 585,00 |
| 17.09.2024 | 108,84 | 111,16 | 108,38 | 110,88 | 1,35% | 1.672,00 |
| 16.09.2024 | 108,00 | 109,40 | 107,90 | 109,40 | 1,43% | 1.473,00 |
| 13.09.2024 | 107,28 | 108,18 | 106,32 | 107,86 | 0,30% | 1.005,00 |
| 12.09.2024 | 107,78 | 108,84 | 106,00 | 107,54 | 0,75% | 678,00 |
| 11.09.2024 | 108,98 | 108,98 | 105,12 | 106,74 | -1,20% | 2.006,00 |
| 10.09.2024 | 108,46 | 109,08 | 107,52 | 108,04 | -1,64% | 1.138,00 |
| 09.09.2024 | 109,32 | 110,00 | 108,56 | 109,84 | 1,01% | 414,00 |
| 06.09.2024 | 110,40 | 111,18 | 108,56 | 108,74 | -0,69% | 2.591,00 |
| 05.09.2024 | 111,78 | 112,50 | 109,50 | 109,50 | -1,19% | 8.161,00 |
| 04.09.2024 | 111,78 | 113,06 | 110,82 | 110,82 | -2,10% | 12.062,00 |
| 03.09.2024 | 118,00 | 118,00 | 113,20 | 113,20 | -3,68% | 35.833,00 |
| 02.09.2024 | 118,00 | 119,00 | 116,86 | 117,52 | 1,14% | 86.265,00 |
| 30.08.2024 | 118,08 | 118,50 | 115,68 | 116,20 | -1,41% | 16.074,00 |
| 29.08.2024 | 116,00 | 118,08 | 116,00 | 117,86 | 1,81% | 79.712,00 |
| 28.08.2024 | 116,00 | 116,40 | 114,88 | 115,76 | 0,29% | 2.414,00 |
| 27.08.2024 | 116,52 | 117,94 | 115,38 | 115,42 | -0,79% | 81.628,00 |
| 26.08.2024 | 114,96 | 116,98 | 114,00 | 116,34 | 2,05% | 11.722,00 |
| 23.08.2024 | 113,30 | 114,00 | 113,30 | 114,00 | 0,92% | 51,00 |
| 22.08.2024 | 112,44 | 112,96 | 112,44 | 112,96 | 0,00% | 22,00 |
| 21.08.2024 | 112,96 | 112,96 | 112,96 | 112,96 | -1,47% | 6,00 |
| 20.08.2024 | 114,18 | 116,16 | 114,18 | 114,64 | -2,28% | 250,00 |
| 19.08.2024 | 114,98 | 117,32 | 114,98 | 117,32 | 1,23% | 122,00 |
| 16.08.2024 | 115,90 | 115,90 | 115,90 | 115,90 | -0,52% | 7,00 |
| 15.08.2024 | 115,66 | 116,60 | 114,46 | 116,50 | 0,76% | 43,00 |
| 14.08.2024 | 115,62 | 115,62 | 115,62 | 115,62 | -0,53% | 36,00 |
| 13.08.2024 | 117,50 | 118,22 | 116,24 | 116,24 | -1,24% | 246,00 |
| 12.08.2024 | 117,18 | 117,70 | 116,80 | 117,70 | 0,17% | 67,00 |
| 09.08.2024 | 117,10 | 117,50 | 117,00 | 117,50 | 1,36% | 82,00 |
| 08.08.2024 | 111,74 | 115,92 | 111,74 | 115,92 | 1,51% | 79,00 |
| 07.08.2024 | 112,70 | 114,66 | 112,70 | 114,20 | 1,42% | 164,00 |
| 06.08.2024 | 113,18 | 113,66 | 112,24 | 112,60 | 0,12% | 209,00 |
| 05.08.2024 | 110,92 | 112,52 | 108,68 | 112,46 | -0,12% | 1.186,00 |
| 02.08.2024 | 113,42 | 114,20 | 112,60 | 112,60 | -1,21% | 254,00 |
| 01.08.2024 | 116,62 | 118,36 | 113,98 | 113,98 | -2,60% | 229,00 |
| 31.07.2024 | 118,22 | 118,46 | 117,00 | 117,02 | 0,15% | 192,00 |
| 30.07.2024 | 114,92 | 116,84 | 114,92 | 116,84 | 1,60% | 25,00 |
| 29.07.2024 | 116,70 | 116,70 | 115,00 | 115,00 | -2,33% | 32,00 |
| 26.07.2024 | 117,74 | 117,74 | 117,74 | 117,74 | 0,38% | 10,00 |
| 25.07.2024 | 115,36 | 117,30 | 115,36 | 117,30 | 1,79% | 78,00 |
| 24.07.2024 | 115,78 | 116,56 | 114,48 | 115,24 | 0,66% | 177,00 |
| 23.07.2024 | 117,34 | 117,34 | 114,24 | 114,48 | -2,15% | 264,00 |
| 22.07.2024 | 119,58 | 119,58 | 117,00 | 117,00 | -2,40% | 161,00 |
| 19.07.2024 | 122,08 | 122,94 | 119,88 | 119,88 | -1,67% | 502,00 |
| 18.07.2024 | 121,50 | 122,56 | 121,50 | 121,92 | 0,28% | 124,00 |
| 17.07.2024 | 120,56 | 121,58 | 119,82 | 121,58 | 1,03% | 40,00 |
| 16.07.2024 | 120,34 | 120,34 | 120,34 | 120,34 | -1,97% | 26,00 |
| 15.07.2024 | 117,68 | 122,76 | 117,42 | 122,76 | 4,37% | 91,00 |
| 11.07.2024 | 115,74 | 117,62 | 115,54 | 117,62 | 0,98% | 162,00 |
| 10.07.2024 | 115,32 | 116,66 | 115,32 | 116,48 | 1,06% | 43,00 |
| 09.07.2024 | 115,26 | 115,26 | 115,26 | 115,26 | -0,09% | 1,00 |
| 08.07.2024 | 115,48 | 115,48 | 114,98 | 115,36 | -2,10% | 135,00 |
| 05.07.2024 | 117,00 | 118,08 | 116,82 | 117,84 | -0,69% | 96,00 |
| 03.07.2024 | 118,66 | 118,66 | 118,66 | 118,66 | -0,08% | 12,00 |
| 02.07.2024 | 117,42 | 118,76 | 117,42 | 118,76 | 0,83% | 43,00 |
| 01.07.2024 | 117,40 | 118,42 | 117,40 | 117,78 | 0,86% | 50,00 |
| 28.06.2024 | 116,32 | 117,06 | 116,22 | 116,78 | 0,41% | 521,00 |
| 26.06.2024 | 117,22 | 117,22 | 116,30 | 116,30 | -0,29% | 233,00 |
| 25.06.2024 | 116,14 | 116,80 | 116,14 | 116,64 | 0,95% | 347,00 |
| 24.06.2024 | 114,58 | 115,54 | 114,58 | 115,54 | 1,35% | 110,00 |
| 20.06.2024 | 110,74 | 114,00 | 110,74 | 114,00 | 2,91% | 133,00 |
| 19.06.2024 | 110,78 | 110,78 | 110,78 | 110,78 | -0,05% | 50,00 |
| 18.06.2024 | 110,20 | 111,34 | 110,20 | 110,84 | 0,98% | 45,00 |
| 17.06.2024 | 110,02 | 111,20 | 109,76 | 109,76 | -0,87% | 109,00 |
| 13.06.2024 | 109,84 | 110,72 | 109,84 | 110,72 | -0,52% | 115,00 |
| 12.06.2024 | 114,72 | 114,72 | 111,30 | 111,30 | -1,21% | 133,00 |
| 11.06.2024 | 112,14 | 112,66 | 112,14 | 112,66 | -0,65% | 84,00 |
| 10.06.2024 | 111,66 | 113,40 | 111,66 | 113,40 | 1,02% | 49,00 |
| 07.06.2024 | 111,74 | 112,26 | 110,72 | 112,26 | 1,23% | 22,00 |
| 06.06.2024 | 110,30 | 111,54 | 110,30 | 110,90 | 0,53% | 25,00 |
| 05.06.2024 | 109,80 | 110,32 | 109,80 | 110,32 | 0,42% | 232,00 |
| 04.06.2024 | 108,20 | 109,98 | 108,20 | 109,86 | 1,23% | 532,00 |
| 03.06.2024 | 115,20 | 115,20 | 108,52 | 108,52 | -5,14% | 339,00 |
| 31.05.2024 | 112,08 | 114,40 | 112,08 | 114,40 | 1,65% | 87,00 |
| 30.05.2024 | 112,82 | 112,82 | 112,54 | 112,54 | 0,04% | 325,00 |
| 29.05.2024 | 116,48 | 116,48 | 112,50 | 112,50 | -3,00% | 73,00 |
| 28.05.2024 | 113,72 | 116,00 | 113,72 | 115,98 | 1,01% | 300,00 |
| 27.05.2024 | 113,34 | 114,82 | 113,34 | 114,82 | 0,23% | 91,00 |
| 24.05.2024 | 115,28 | 115,28 | 113,40 | 114,56 | -0,30% | 64,00 |