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