Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 50,89 | 52,78 | 0,00 | 52,03 | -1,97% | - |
25.02.2021 | 54,19 | 54,29 | 52,03 | 53,08 | -2,94% | - |
24.02.2021 | 53,51 | 54,81 | 53,35 | 54,68 | 4,95% | - |
23.02.2021 | 52,16 | 52,50 | 0,00 | 52,10 | 2,40% | - |
22.02.2021 | 50,91 | 51,66 | 50,62 | 50,88 | 4,95% | - |
19.02.2021 | 48,21 | 48,56 | 47,80 | 48,48 | 1,62% | - |
18.02.2021 | 48,10 | 48,54 | 47,64 | 47,71 | -3,35% | - |
17.02.2021 | 48,78 | 49,43 | 0,00 | 49,36 | 1,03% | - |
16.02.2021 | 48,31 | 49,23 | 48,05 | 48,86 | 3,59% | - |
12.02.2021 | 46,75 | 47,22 | 46,14 | 47,16 | 1,57% | - |
11.02.2021 | 46,13 | 46,50 | 45,22 | 46,43 | -1,74% | - |
10.02.2021 | 46,85 | 47,95 | 46,44 | 47,25 | 0,81% | - |
09.02.2021 | 46,49 | 47,44 | 46,23 | 46,87 | 0,17% | - |
08.02.2021 | 46,06 | 47,21 | 45,77 | 46,79 | 5,36% | - |
05.02.2021 | 44,59 | 44,74 | 44,09 | 44,41 | 0,79% | - |
04.02.2021 | 42,63 | 44,06 | 42,59 | 44,06 | 1,91% | - |
03.02.2021 | 42,33 | 43,63 | 42,03 | 43,24 | 5,55% | - |
02.02.2021 | 41,80 | 42,17 | 40,94 | 40,96 | 0,58% | - |
01.02.2021 | 39,94 | 40,98 | 39,72 | 40,73 | 1,76% | - |
29.01.2021 | 41,30 | 41,44 | 39,98 | 40,02 | -2,70% | - |
28.01.2021 | 41,04 | 41,43 | 0,00 | 41,13 | 0,96% | - |
27.01.2021 | 41,26 | 41,91 | 40,53 | 40,74 | -2,18% | - |
26.01.2021 | 42,65 | 42,67 | 41,61 | 41,65 | -2,14% | - |
25.01.2021 | 42,13 | 42,62 | 41,26 | 42,56 | -0,36% | - |
22.01.2021 | 42,33 | 42,86 | 42,16 | 42,72 | -1,12% | - |
21.01.2021 | 44,73 | 44,85 | 42,71 | 43,20 | -4,80% | - |
20.01.2021 | 46,13 | 46,25 | 45,35 | 45,38 | -1,13% | - |
19.01.2021 | 45,12 | 46,15 | 45,09 | 45,90 | 1,82% | - |
15.01.2021 | 46,11 | 46,73 | 0,00 | 45,08 | -5,95% | - |
14.01.2021 | 47,94 | 47,94 | 47,93 | 47,93 | 1,76% | - |
13.01.2021 | 47,02 | 47,10 | 47,02 | 47,10 | -0,66% | - |
12.01.2021 | 47,42 | 47,42 | 47,42 | 47,42 | 4,47% | - |
11.01.2021 | 45,37 | 45,39 | 45,37 | 45,39 | 1,51% | - |
08.01.2021 | 44,36 | 45,31 | 44,20 | 44,71 | -0,03% | - |
07.01.2021 | 44,54 | 44,99 | 43,87 | 44,73 | 2,62% | - |
06.01.2021 | 43,05 | 43,94 | 42,83 | 43,59 | 4,13% | - |
05.01.2021 | 41,86 | 41,86 | 41,85 | 41,86 | 5,59% | - |
04.01.2021 | 39,90 | 39,90 | 39,20 | 39,64 | -1,02% | - |
31.12.2020 | 40,10 | 40,29 | 39,82 | 40,05 | 0,21% | - |
30.12.2020 | 39,82 | 40,04 | 39,28 | 39,97 | 2,15% | - |
29.12.2020 | 39,12 | 39,43 | 38,77 | 39,13 | -0,45% | - |
28.12.2020 | 40,24 | 40,26 | 39,10 | 39,30 | -2,15% | - |
24.12.2020 | 39,06 | 40,19 | 38,96 | 40,17 | 0,17% | - |
23.12.2020 | 40,16 | 40,71 | 39,76 | 40,10 | 2,93% | - |
22.12.2020 | 38,96 | 38,97 | 38,96 | 38,96 | -3,13% | - |
21.12.2020 | 40,19 | 40,91 | 40,01 | 40,22 | -2,32% | - |
18.12.2020 | 40,97 | 41,51 | 40,81 | 41,17 | 19,54% | - |
17.12.2020 | 41,95 | 44,70 | 34,44 | 34,44 | -19,41% | - |
16.12.2020 | 42,34 | 42,74 | 40,51 | 42,74 | -2,51% | - |
15.12.2020 | 41,87 | 43,84 | 41,44 | 43,84 | 1,67% | - |
14.12.2020 | 42,41 | 45,46 | 41,71 | 43,12 | -0,53% | - |
11.12.2020 | 43,55 | 45,60 | 43,18 | 43,35 | -1,12% | - |
10.12.2020 | 43,93 | 44,22 | 0,00 | 43,84 | -0,02% | - |
09.12.2020 | 42,89 | 44,16 | 41,72 | 43,85 | 5,85% | - |
08.12.2020 | 43,17 | 43,77 | 41,42 | 41,42 | -3,38% | - |
07.12.2020 | 42,80 | 43,62 | 42,13 | 42,87 | -3,16% | - |
04.12.2020 | 44,25 | 45,55 | 42,77 | 44,27 | 6,47% | - |
03.12.2020 | 40,42 | 42,15 | 39,52 | 41,58 | -2,07% | - |
02.12.2020 | 40,05 | 42,49 | 39,27 | 42,46 | 9,25% | - |
01.12.2020 | 39,31 | 39,53 | 38,87 | 38,87 | -8,57% | - |
30.11.2020 | 39,78 | 42,51 | 39,07 | 42,51 | -1,13% | - |
27.11.2020 | 42,84 | 43,49 | 42,03 | 43,00 | -1,46% | - |
25.11.2020 | 44,03 | 44,44 | 43,57 | 43,63 | -1,75% | - |
24.11.2020 | 44,39 | 45,14 | 43,79 | 44,41 | 3,97% | - |
23.11.2020 | 42,69 | 42,71 | 42,68 | 42,71 | 7,60% | - |
20.11.2020 | 39,72 | 39,93 | 39,45 | 39,70 | 0,54% | - |
19.11.2020 | 38,73 | 39,61 | 38,38 | 39,48 | 0,43% | - |
18.11.2020 | 39,23 | 40,88 | 39,06 | 39,31 | 1,17% | - |
17.11.2020 | 37,78 | 39,13 | 37,69 | 38,86 | 1,93% | - |
16.11.2020 | 37,25 | 38,12 | 36,91 | 38,12 | 7,81% | - |
13.11.2020 | 34,74 | 35,56 | 0,00 | 35,36 | 3,65% | - |
12.11.2020 | 34,12 | 34,12 | 34,11 | 34,12 | -3,36% | - |
11.11.2020 | 35,85 | 36,15 | 0,00 | 35,30 | -0,32% | - |
10.11.2020 | 34,32 | 35,46 | 0,00 | 35,42 | 6,19% | - |
09.11.2020 | 33,38 | 34,30 | 0,00 | 33,35 | 14,35% | - |
06.11.2020 | 36,93 | 36,93 | 29,04 | 29,17 | -3,41% | - |
05.11.2020 | 30,32 | 30,92 | 30,18 | 30,20 | -1,05% | - |
04.11.2020 | 30,52 | 30,52 | 30,51 | 30,52 | 3,95% | - |
03.11.2020 | 30,32 | 30,37 | 29,15 | 29,36 | -3,21% | - |
02.11.2020 | 0,00 | 30,53 | 0,00 | 30,33 | 6,23% | - |
30.10.2020 | 28,55 | 28,55 | 28,55 | 28,55 | -1,94% | - |
29.10.2020 | 28,24 | 29,19 | 0,00 | 29,12 | 1,15% | - |
28.10.2020 | 28,72 | 29,82 | 28,56 | 28,79 | -4,91% | - |
27.10.2020 | 30,27 | 30,27 | 30,27 | 30,27 | -0,03% | - |
26.10.2020 | 31,34 | 31,36 | 30,08 | 30,28 | -6,92% | - |
23.10.2020 | 0,00 | 33,19 | 0,00 | 32,53 | 1,94% | - |
22.10.2020 | 0,00 | 31,97 | 0,00 | 31,91 | 4,16% | - |
21.10.2020 | 0,00 | 32,19 | 0,00 | 30,64 | -5,97% | - |
20.10.2020 | 0,00 | 33,05 | 0,00 | 32,58 | -0,37% | - |
19.10.2020 | 0,00 | 34,16 | 0,00 | 32,70 | -3,18% | - |
16.10.2020 | 34,27 | 34,96 | 33,78 | 33,78 | -4,60% | - |
15.10.2020 | 33,87 | 35,47 | 33,84 | 35,41 | 2,52% | - |
14.10.2020 | 35,37 | 35,53 | 0,00 | 34,54 | -1,13% | - |
13.10.2020 | 35,64 | 36,00 | 34,71 | 34,93 | -1,73% | - |
12.10.2020 | 0,00 | 35,84 | 0,00 | 35,55 | 1,09% | - |
09.10.2020 | 35,41 | 35,46 | 34,84 | 35,16 | -1,06% | - |
08.10.2020 | 34,79 | 35,62 | 34,62 | 35,54 | 3,24% | - |
07.10.2020 | 33,53 | 34,53 | 33,31 | 34,42 | 3,04% | - |
06.10.2020 | 34,32 | 34,73 | 33,13 | 33,41 | -2,60% | - |
05.10.2020 | 33,39 | 34,31 | 33,25 | 34,30 | 3,66% | - |