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