Echtzeit-Aktienkurs CNOOC Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur CNOOC Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 119,08 | 119,08 | 118,29 | 118,46 | -3,02% | - |
| 25.02.2021 | 125,43 | 125,73 | 122,14 | 122,14 | -4,27% | - |
| 24.02.2021 | 127,27 | 127,59 | 127,27 | 127,59 | -3,15% | - |
| 23.02.2021 | 128,69 | 132,44 | 128,69 | 131,74 | 1,50% | - |
| 22.02.2021 | 130,16 | 131,00 | 129,40 | 129,79 | 1,49% | - |
| 19.02.2021 | 127,15 | 128,02 | 126,59 | 127,89 | -0,80% | - |
| 18.02.2021 | 128,29 | 129,32 | 127,01 | 128,91 | 1,11% | - |
| 17.02.2021 | 127,50 | 127,50 | 127,50 | 127,50 | 5,02% | - |
| 16.02.2021 | 120,61 | 121,54 | 120,52 | 121,41 | 5,38% | - |
| 12.02.2021 | 113,32 | 115,55 | 0,00 | 115,21 | 1,93% | - |
| 11.02.2021 | 112,78 | 113,07 | 112,48 | 113,03 | -0,29% | - |
| 10.02.2021 | 113,17 | 113,69 | 112,77 | 113,35 | -1,25% | - |
| 09.02.2021 | 113,81 | 115,07 | 113,68 | 114,79 | 3,19% | - |
| 08.02.2021 | 110,68 | 111,47 | 110,32 | 111,24 | 1,47% | - |
| 05.02.2021 | 110,34 | 110,50 | 109,41 | 109,62 | -0,37% | - |
| 04.02.2021 | 110,01 | 110,03 | 110,01 | 110,03 | -0,15% | - |
| 03.02.2021 | 108,77 | 110,30 | 108,61 | 110,19 | 3,82% | - |
| 02.02.2021 | 105,79 | 107,57 | 103,57 | 106,14 | 5,62% | - |
| 01.02.2021 | 100,20 | 100,68 | 99,88 | 100,49 | 3,44% | - |
| 29.01.2021 | 100,22 | 101,12 | 96,87 | 97,14 | -6,65% | - |
| 28.01.2021 | 102,75 | 104,41 | 102,08 | 104,06 | 2,16% | - |
| 27.01.2021 | 102,05 | 103,70 | 101,54 | 101,85 | 0,62% | - |
| 26.01.2021 | 100,79 | 101,26 | 100,79 | 101,23 | -0,18% | - |
| 25.01.2021 | 101,65 | 101,65 | 101,41 | 101,41 | 4,28% | - |
| 22.01.2021 | 97,43 | 97,54 | 95,37 | 97,25 | -6,95% | - |
| 21.01.2021 | 104,63 | 104,86 | 103,78 | 104,51 | -3,04% | - |
| 20.01.2021 | 107,82 | 108,16 | 107,15 | 107,78 | -2,04% | - |
| 19.01.2021 | 108,76 | 110,88 | 108,45 | 110,03 | 6,53% | - |
| 15.01.2021 | 101,21 | 104,46 | 101,16 | 103,29 | 0,74% | - |
| 14.01.2021 | 102,27 | 103,02 | 101,81 | 102,53 | 4,81% | - |
| 13.01.2021 | 97,55 | 97,86 | 96,37 | 97,83 | 3,11% | - |
| 12.01.2021 | 94,45 | 95,01 | 93,75 | 94,87 | 4,29% | - |
| 11.01.2021 | 89,67 | 91,30 | 89,65 | 90,97 | 1,11% | - |
| 08.01.2021 | 90,97 | 91,23 | 88,53 | 89,98 | -2,57% | - |
| 07.01.2021 | 92,06 | 92,49 | 90,79 | 92,35 | 0,17% | - |
| 06.01.2021 | 94,26 | 95,06 | 90,83 | 92,20 | 0,51% | - |
| 05.01.2021 | 90,95 | 92,75 | 90,86 | 91,73 | 4,58% | - |
| 04.01.2021 | 87,80 | 88,14 | 86,50 | 87,71 | -4,51% | - |
| 31.12.2020 | 92,37 | 92,37 | 91,08 | 91,86 | 0,92% | - |
| 30.12.2020 | 91,90 | 92,16 | 90,37 | 91,02 | -2,98% | - |
| 29.12.2020 | 94,71 | 94,79 | 93,13 | 93,82 | -3,10% | - |
| 28.12.2020 | 96,93 | 96,93 | 96,76 | 96,82 | -25,77% | - |
| 24.12.2020 | 94,02 | 130,44 | 91,86 | 130,44 | 39,70% | - |
| 23.12.2020 | 93,36 | 93,91 | 93,09 | 93,37 | 0,84% | - |
| 22.12.2020 | 93,39 | 93,57 | 92,37 | 92,60 | 0,36% | - |
| 21.12.2020 | 91,62 | 92,30 | 91,20 | 92,26 | 1,48% | - |
| 18.12.2020 | 92,17 | 124,36 | 90,92 | 90,92 | 0,45% | - |
| 17.12.2020 | 89,57 | 92,45 | 0,00 | 90,51 | 0,25% | - |
| 16.12.2020 | 89,37 | 91,01 | 88,93 | 90,29 | 3,58% | - |
| 15.12.2020 | 90,91 | 91,69 | 0,00 | 87,17 | -5,10% | - |
| 14.12.2020 | 91,85 | 91,85 | 91,85 | 91,85 | 4,13% | - |
| 11.12.2020 | 88,66 | 89,13 | 87,73 | 88,20 | 1,01% | - |
| 10.12.2020 | 86,50 | 89,01 | 85,57 | 87,32 | 1,05% | - |
| 09.12.2020 | 86,42 | 86,57 | 85,59 | 86,41 | -4,18% | - |
| 08.12.2020 | 90,47 | 91,16 | 89,47 | 90,18 | -1,90% | - |
| 07.12.2020 | 94,15 | 95,81 | 91,93 | 91,93 | -5,70% | - |
| 04.12.2020 | 96,78 | 99,14 | 94,44 | 97,49 | 0,20% | - |
| 03.12.2020 | 99,54 | 101,36 | 96,74 | 97,30 | -3,84% | - |
| 02.12.2020 | 99,70 | 102,34 | 99,01 | 101,19 | -0,12% | - |
| 01.12.2020 | 102,37 | 102,37 | 97,45 | 101,31 | 0,19% | - |
| 30.11.2020 | 103,97 | 103,97 | 97,02 | 101,12 | -17,14% | - |
| 27.11.2020 | 123,11 | 123,11 | 121,56 | 122,04 | -1,74% | - |
| 25.11.2020 | 123,65 | 124,21 | 123,65 | 124,19 | 2,15% | - |
| 24.11.2020 | 120,67 | 122,15 | 120,38 | 121,58 | 1,07% | - |
| 23.11.2020 | 119,06 | 120,84 | 119,06 | 120,29 | 4,94% | - |
| 20.11.2020 | 113,57 | 115,21 | 113,17 | 114,63 | -0,04% | - |
| 19.11.2020 | 114,65 | 115,16 | 114,64 | 114,68 | -0,13% | - |
| 18.11.2020 | 115,21 | 116,92 | 114,64 | 114,83 | -0,20% | - |
| 17.11.2020 | 113,77 | 115,75 | 113,37 | 115,06 | 1,61% | - |
| 16.11.2020 | 113,48 | 113,94 | 112,78 | 113,23 | 2,07% | - |
| 13.11.2020 | 110,74 | 110,93 | 110,74 | 110,93 | -1,52% | - |
| 12.11.2020 | 113,49 | 113,98 | 112,21 | 112,64 | -2,22% | - |
| 11.11.2020 | 112,97 | 115,21 | 0,00 | 115,20 | 5,05% | - |
| 10.11.2020 | 108,18 | 109,98 | 107,71 | 109,67 | 5,19% | - |
| 09.11.2020 | 101,32 | 106,28 | 101,14 | 104,25 | 10,85% | - |
| 06.11.2020 | 117,59 | 117,60 | 93,46 | 94,05 | -1,51% | - |
| 05.11.2020 | 95,55 | 96,50 | 94,91 | 95,49 | -0,32% | - |
| 04.11.2020 | 95,69 | 97,15 | 95,51 | 95,80 | 1,00% | - |
| 03.11.2020 | 94,56 | 95,36 | 94,04 | 94,85 | 1,15% | - |
| 02.11.2020 | 93,00 | 94,16 | 0,00 | 93,77 | 2,24% | - |
| 30.10.2020 | 91,76 | 92,02 | 90,92 | 91,72 | -0,43% | - |
| 29.10.2020 | 91,26 | 92,39 | 91,09 | 92,12 | -0,03% | - |
| 28.10.2020 | 92,43 | 93,01 | 91,80 | 92,15 | -3,29% | - |
| 27.10.2020 | 94,84 | 95,49 | 94,56 | 95,28 | -0,87% | - |
| 26.10.2020 | 96,28 | 96,46 | 95,02 | 96,12 | -1,81% | - |
| 23.10.2020 | 98,39 | 98,79 | 97,46 | 97,90 | 2,73% | - |
| 22.10.2020 | 93,45 | 95,60 | 92,84 | 95,30 | -0,70% | - |
| 21.10.2020 | 94,17 | 95,97 | 93,99 | 95,97 | 2,64% | - |
| 20.10.2020 | 93,77 | 93,82 | 92,60 | 93,50 | -3,16% | - |
| 19.10.2020 | 95,07 | 96,55 | 93,89 | 96,55 | 1,01% | - |
| 16.10.2020 | 93,85 | 95,59 | 93,65 | 95,58 | -0,86% | - |
| 15.10.2020 | 93,57 | 96,41 | 0,00 | 96,41 | 0,79% | - |
| 14.10.2020 | 96,74 | 96,74 | 95,39 | 95,65 | -2,86% | - |
| 13.10.2020 | 98,58 | 98,95 | 97,80 | 98,47 | 0,48% | - |
| 12.10.2020 | 98,00 | 98,00 | 98,00 | 98,00 | 0,01% | - |
| 09.10.2020 | 98,97 | 99,00 | 97,69 | 97,99 | -1,81% | - |
| 08.10.2020 | 99,22 | 100,19 | 98,46 | 99,80 | 1,23% | - |
| 07.10.2020 | 98,07 | 98,78 | 97,85 | 98,59 | 1,60% | - |
| 06.10.2020 | 98,53 | 98,53 | 96,14 | 97,04 | 0,57% | - |
| 05.10.2020 | 95,22 | 96,49 | 94,85 | 96,49 | 2,52% | - |