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