Echtzeit-Aktienkurs Concho Resources Inc.
Bid:
Ask:
Aktienkurse zur Concho Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 67,26 | 68,19 | 0,00 | 65,84 | -5,58% | - |
| 14.01.2021 | 68,96 | 70,47 | 68,24 | 69,73 | 1,79% | - |
| 13.01.2021 | 68,51 | 68,51 | 68,51 | 68,51 | -1,01% | - |
| 12.01.2021 | 68,46 | 69,56 | 67,98 | 69,21 | 4,86% | - |
| 11.01.2021 | 64,98 | 66,69 | 64,92 | 66,00 | 1,17% | - |
| 08.01.2021 | 64,67 | 66,11 | 64,45 | 65,24 | -0,05% | - |
| 07.01.2021 | 64,98 | 65,70 | 64,01 | 65,27 | 2,66% | - |
| 06.01.2021 | 62,80 | 64,15 | 62,42 | 63,58 | 4,29% | - |
| 05.01.2021 | 60,96 | 60,96 | 60,96 | 60,96 | 5,42% | - |
| 04.01.2021 | 58,23 | 58,23 | 57,20 | 57,83 | -1,03% | - |
| 31.12.2020 | 58,42 | 58,77 | 58,04 | 58,43 | 0,30% | - |
| 30.12.2020 | 58,09 | 58,39 | 57,21 | 58,25 | 2,23% | - |
| 29.12.2020 | 56,93 | 57,44 | 56,41 | 56,98 | -0,36% | - |
| 28.12.2020 | 58,54 | 58,60 | 56,88 | 57,19 | -0,39% | - |
| 24.12.2020 | 56,89 | 58,70 | 56,50 | 57,41 | -1,64% | - |
| 23.12.2020 | 58,39 | 59,28 | 57,90 | 58,37 | 2,88% | - |
| 22.12.2020 | 58,48 | 58,48 | 56,60 | 56,73 | -3,00% | - |
| 21.12.2020 | 58,46 | 59,57 | 58,21 | 58,49 | -3,84% | - |
| 18.12.2020 | 59,48 | 61,04 | 59,48 | 60,82 | -1,19% | - |
| 17.12.2020 | 61,04 | 61,72 | 55,74 | 61,55 | -2,36% | - |
| 16.12.2020 | 61,93 | 63,09 | 61,20 | 63,04 | 0,95% | - |
| 15.12.2020 | 60,92 | 63,43 | 60,81 | 62,45 | 1,22% | - |
| 14.12.2020 | 62,62 | 62,85 | 61,49 | 61,69 | -2,52% | - |
| 11.12.2020 | 63,39 | 63,68 | 62,81 | 63,29 | 4,83% | - |
| 10.12.2020 | 63,94 | 64,39 | 57,39 | 60,37 | -1,86% | - |
| 09.12.2020 | 62,25 | 63,95 | 60,76 | 61,52 | -0,92% | - |
| 08.12.2020 | 62,87 | 66,22 | 57,29 | 62,09 | 6,02% | - |
| 07.12.2020 | 62,30 | 63,88 | 58,56 | 58,56 | -8,63% | - |
| 04.12.2020 | 64,44 | 65,02 | 62,90 | 64,09 | 7,99% | - |
| 03.12.2020 | 59,99 | 60,66 | 59,35 | 59,35 | 2,20% | - |
| 02.12.2020 | 58,26 | 59,61 | 56,67 | 58,08 | 2,19% | - |
| 01.12.2020 | 57,02 | 59,75 | 55,68 | 56,83 | -1,89% | - |
| 30.11.2020 | 57,68 | 59,28 | 56,99 | 57,93 | -6,60% | - |
| 27.11.2020 | 62,17 | 63,50 | 60,81 | 62,02 | -2,12% | - |
| 25.11.2020 | 63,94 | 64,51 | 63,27 | 63,36 | -1,61% | - |
| 24.11.2020 | 64,48 | 65,57 | 63,66 | 64,40 | 3,94% | - |
| 23.11.2020 | 59,68 | 62,11 | 59,68 | 61,96 | 8,01% | - |
| 20.11.2020 | 57,57 | 57,84 | 57,15 | 57,36 | 0,22% | - |
| 19.11.2020 | 56,14 | 57,47 | 55,65 | 57,24 | 0,54% | - |
| 18.11.2020 | 56,80 | 59,21 | 56,55 | 56,93 | 1,21% | - |
| 17.11.2020 | 56,24 | 56,25 | 56,24 | 56,25 | 2,03% | - |
| 16.11.2020 | 54,00 | 55,13 | 53,53 | 55,13 | 7,54% | - |
| 13.11.2020 | 50,29 | 51,51 | 49,73 | 51,26 | 3,95% | - |
| 12.11.2020 | 50,65 | 50,91 | 48,65 | 49,31 | -3,59% | - |
| 11.11.2020 | 51,93 | 52,35 | 50,77 | 51,15 | -0,48% | - |
| 10.11.2020 | 49,75 | 51,48 | 0,00 | 51,39 | 5,99% | - |
| 09.11.2020 | 0,00 | 49,75 | 0,00 | 48,49 | 14,43% | - |
| 06.11.2020 | 43,83 | 54,38 | 42,07 | 42,37 | -3,02% | - |
| 05.11.2020 | 43,69 | 43,70 | 43,69 | 43,69 | -1,42% | - |
| 04.11.2020 | 43,31 | 44,42 | 43,05 | 44,32 | 4,28% | - |
| 03.11.2020 | 43,91 | 43,97 | 42,18 | 42,50 | -3,30% | - |
| 02.11.2020 | 41,89 | 44,25 | 0,00 | 43,95 | 6,46% | - |
| 30.10.2020 | 41,57 | 41,61 | 0,00 | 41,29 | -1,97% | - |
| 29.10.2020 | 40,72 | 42,20 | 40,59 | 42,12 | 1,36% | - |
| 28.10.2020 | 41,41 | 42,99 | 41,19 | 41,55 | -4,91% | - |
| 27.10.2020 | 43,66 | 44,31 | 43,38 | 43,70 | -0,17% | - |
| 26.10.2020 | 45,25 | 45,28 | 43,40 | 43,77 | -6,81% | - |
| 23.10.2020 | 0,00 | 47,94 | 0,00 | 46,97 | 1,96% | - |
| 22.10.2020 | 44,37 | 46,18 | 44,10 | 46,07 | 4,05% | - |
| 21.10.2020 | 46,06 | 46,56 | 44,21 | 44,27 | -6,15% | - |
| 20.10.2020 | 47,05 | 47,84 | 46,43 | 47,17 | -0,12% | - |
| 19.10.2020 | 49,03 | 49,39 | 47,23 | 47,23 | -2,84% | - |
| 16.10.2020 | 48,39 | 49,84 | 48,15 | 48,61 | -1,86% | - |
| 15.10.2020 | 48,28 | 49,93 | 48,08 | 49,53 | 1,81% | - |
| 14.10.2020 | 49,28 | 50,37 | 48,64 | 48,65 | 10,21% | - |
| 13.10.2020 | 44,15 | 44,15 | 44,14 | 44,14 | -1,01% | - |
| 12.10.2020 | 43,76 | 44,83 | 43,73 | 44,59 | -0,91% | - |
| 09.10.2020 | 45,44 | 45,61 | 44,78 | 45,00 | -1,19% | - |
| 08.10.2020 | 44,93 | 45,63 | 44,42 | 45,54 | 2,15% | - |
| 07.10.2020 | 43,70 | 44,71 | 43,06 | 44,58 | 2,27% | - |
| 06.10.2020 | 45,41 | 45,64 | 43,39 | 43,59 | -2,14% | - |
| 05.10.2020 | 43,40 | 44,56 | 0,00 | 44,55 | 3,36% | - |
| 02.10.2020 | 41,88 | 43,89 | 41,70 | 43,10 | 1,93% | - |
| 01.10.2020 | 0,00 | 43,58 | 0,00 | 42,28 | -4,27% | - |
| 30.09.2020 | 44,73 | 45,27 | 43,81 | 44,17 | -0,52% | - |
| 29.09.2020 | 44,53 | 44,64 | 43,23 | 44,40 | -1,05% | - |
| 28.09.2020 | 44,03 | 45,44 | 44,03 | 44,87 | 2,68% | - |
| 25.09.2020 | 43,40 | 43,97 | 0,00 | 43,70 | 0,08% | - |
| 24.09.2020 | 42,96 | 44,81 | 42,90 | 43,66 | 0,76% | - |
| 23.09.2020 | 45,42 | 45,55 | 0,00 | 43,33 | -4,92% | - |
| 22.09.2020 | 46,40 | 46,52 | 45,42 | 45,57 | -1,22% | - |
| 21.09.2020 | 46,36 | 46,49 | 45,50 | 46,14 | -4,27% | - |
| 18.09.2020 | 48,07 | 48,56 | 47,33 | 48,20 | -0,85% | - |
| 17.09.2020 | 48,39 | 48,67 | 47,10 | 48,61 | 0,01% | - |
| 16.09.2020 | 47,64 | 49,25 | 47,29 | 48,61 | 5,31% | - |
| 15.09.2020 | 46,96 | 47,27 | 46,05 | 46,16 | -1,79% | - |
| 14.09.2020 | 45,48 | 47,37 | 45,43 | 47,00 | 3,71% | - |
| 11.09.2020 | 45,23 | 45,70 | 44,64 | 45,32 | -0,37% | - |
| 10.09.2020 | 48,27 | 48,35 | 45,38 | 45,49 | -6,86% | - |
| 09.09.2020 | 48,58 | 49,41 | 48,20 | 48,84 | 2,49% | - |
| 08.09.2020 | 47,79 | 48,95 | 0,00 | 47,65 | -5,93% | - |
| 04.09.2020 | 50,04 | 50,84 | 49,24 | 50,66 | 2,33% | - |
| 03.09.2020 | 50,63 | 50,74 | 49,20 | 49,50 | -0,81% | - |
| 02.09.2020 | 50,88 | 51,64 | 49,84 | 49,91 | -2,45% | - |
| 01.09.2020 | 51,88 | 52,06 | 51,15 | 51,16 | -1,72% | - |
| 31.08.2020 | 51,33 | 52,30 | 51,14 | 52,06 | -0,36% | - |
| 28.08.2020 | 51,43 | 52,39 | 50,88 | 52,25 | 0,88% | - |
| 27.08.2020 | 51,57 | 51,95 | 51,03 | 51,79 | 1,35% | - |
| 26.08.2020 | 50,98 | 51,83 | 50,89 | 51,10 | -0,87% | - |
| 25.08.2020 | 50,97 | 51,59 | 50,23 | 51,55 | 2,83% | - |