Börse:
57,140$
0,11%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
56,927$
Ask:
57,354$
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2021 | 57,42 | 57,84 | 56,86 | 57,08 | 0,63% | 6.306.398,00 |
| 28.07.2021 | 56,48 | 57,15 | 55,81 | 56,72 | 0,69% | 6.167.171,00 |
| 27.07.2021 | 56,16 | 56,62 | 55,34 | 56,33 | -0,95% | 7.363.559,00 |
| 26.07.2021 | 55,71 | 57,35 | 55,57 | 56,87 | 2,76% | 8.756.272,00 |
| 23.07.2021 | 56,00 | 56,28 | 54,74 | 55,34 | -2,35% | 10.623.752,00 |
| 22.07.2021 | 57,02 | 57,21 | 56,18 | 56,67 | -0,61% | 6.765.540,00 |
| 21.07.2021 | 55,73 | 57,42 | 55,61 | 57,02 | 4,68% | 9.377.963,00 |
| 20.07.2021 | 53,50 | 55,25 | 53,28 | 54,47 | 1,43% | 9.358.222,00 |
| 19.07.2021 | 53,43 | 54,30 | 52,82 | 53,70 | -3,24% | 13.342.146,00 |
| 16.07.2021 | 57,70 | 57,90 | 55,31 | 55,50 | -2,77% | 8.805.604,00 |
| 15.07.2021 | 57,00 | 58,22 | 56,79 | 57,08 | -1,02% | 8.723.253,00 |
| 14.07.2021 | 59,89 | 60,61 | 57,34 | 57,67 | -3,01% | 8.489.637,00 |
| 13.07.2021 | 59,49 | 59,99 | 58,80 | 59,46 | -0,57% | 6.510.447,00 |
| 12.07.2021 | 58,91 | 60,44 | 58,73 | 59,80 | -0,55% | 6.063.123,00 |
| 09.07.2021 | 59,75 | 60,46 | 59,34 | 60,13 | 1,55% | 6.973.748,00 |
| 08.07.2021 | 58,25 | 59,64 | 57,99 | 59,21 | 0,34% | 10.551.536,00 |
| 07.07.2021 | 60,00 | 60,78 | 58,63 | 59,01 | -2,11% | 8.239.680,00 |
| 06.07.2021 | 62,78 | 62,89 | 60,21 | 60,28 | -3,94% | 11.699.407,00 |
| 02.07.2021 | 62,46 | 63,17 | 61,59 | 62,75 | -0,21% | 7.636.241,00 |
| 01.07.2021 | 62,69 | 63,57 | 62,35 | 62,88 | 3,25% | 11.637.526,00 |
| 30.06.2021 | 60,48 | 60,95 | 59,81 | 60,90 | 3,13% | 9.309.911,00 |
| 29.06.2021 | 60,10 | 60,20 | 58,84 | 59,05 | -0,91% | 6.431.150,00 |
| 28.06.2021 | 61,12 | 61,17 | 59,37 | 59,59 | -2,81% | 7.647.285,00 |
| 25.06.2021 | 61,70 | 61,75 | 61,02 | 61,31 | -0,13% | 8.099.492,00 |
| 24.06.2021 | 60,97 | 61,51 | 60,32 | 61,39 | 1,04% | 6.424.421,00 |
| 23.06.2021 | 61,10 | 62,35 | 60,75 | 60,76 | -0,05% | 8.183.988,00 |
| 22.06.2021 | 60,15 | 61,12 | 59,64 | 60,79 | 0,56% | 6.745.135,00 |
| 21.06.2021 | 58,23 | 60,53 | 58,21 | 60,45 | 5,08% | 8.234.313,00 |
| 18.06.2021 | 57,88 | 59,21 | 57,48 | 57,53 | -2,51% | 18.583.773,00 |
| 17.06.2021 | 60,90 | 61,57 | 58,55 | 59,01 | -3,47% | 13.667.215,00 |
| 16.06.2021 | 61,09 | 61,78 | 60,56 | 61,13 | -0,07% | 9.745.847,00 |
| 15.06.2021 | 60,70 | 61,56 | 60,47 | 61,17 | 1,43% | 7.835.695,00 |
| 14.06.2021 | 60,65 | 61,07 | 59,85 | 60,31 | 0,57% | 7.744.346,00 |
| 11.06.2021 | 60,50 | 60,93 | 59,80 | 59,97 | -0,33% | 8.117.087,00 |
| 10.06.2021 | 61,01 | 61,28 | 59,28 | 60,17 | 0,82% | 9.396.030,00 |
| 09.06.2021 | 60,63 | 60,88 | 59,58 | 59,68 | -1,31% | 7.026.319,00 |
| 08.06.2021 | 59,43 | 60,62 | 58,63 | 60,47 | 1,10% | 7.345.202,00 |
| 07.06.2021 | 59,81 | 60,53 | 59,59 | 59,81 | -0,07% | 5.405.072,00 |
| 04.06.2021 | 59,82 | 60,13 | 58,90 | 59,85 | 0,64% | 6.504.767,00 |
| 03.06.2021 | 58,72 | 60,00 | 58,56 | 59,47 | 0,81% | 8.280.778,00 |
| 02.06.2021 | 58,66 | 59,41 | 57,74 | 58,99 | 1,24% | 6.103.331,00 |
| 01.06.2021 | 57,08 | 58,48 | 57,05 | 58,27 | 4,54% | 9.943.614,00 |
| 28.05.2021 | 55,80 | 55,95 | 55,32 | 55,74 | 0,38% | 5.746.546,00 |
| 27.05.2021 | 55,73 | 56,32 | 55,12 | 55,53 | 0,20% | 7.484.325,00 |
| 26.05.2021 | 55,07 | 55,56 | 54,67 | 55,42 | 0,98% | 6.716.041,00 |
| 25.05.2021 | 56,00 | 56,38 | 54,77 | 54,88 | -2,17% | 8.090.568,00 |
| 24.05.2021 | 56,12 | 56,26 | 55,26 | 56,10 | 0,81% | 6.372.797,00 |
| 21.05.2021 | 56,06 | 56,43 | 55,57 | 55,65 | 0,47% | 6.032.255,00 |
| 20.05.2021 | 55,65 | 55,66 | 54,63 | 55,39 | -0,34% | 8.798.791,00 |
| 19.05.2021 | 55,94 | 56,53 | 54,82 | 55,58 | -2,98% | 9.406.444,00 |
| 18.05.2021 | 58,27 | 58,64 | 56,96 | 57,29 | -1,73% | 10.321.985,00 |
| 17.05.2021 | 56,07 | 58,33 | 56,07 | 58,30 | 3,15% | 11.441.932,00 |
| 14.05.2021 | 55,04 | 56,65 | 55,03 | 56,52 | 4,20% | 6.419.947,00 |
| 13.05.2021 | 54,61 | 55,43 | 53,57 | 54,24 | -2,60% | 7.583.669,00 |
| 12.05.2021 | 56,11 | 57,71 | 55,46 | 55,69 | -0,05% | 7.925.083,00 |
| 11.05.2021 | 55,79 | 56,72 | 55,15 | 55,72 | -2,25% | 9.741.371,00 |
| 10.05.2021 | 58,21 | 59,34 | 56,96 | 57,00 | -0,18% | 8.801.719,00 |
| 07.05.2021 | 55,07 | 57,34 | 54,82 | 57,10 | 2,51% | 9.645.522,00 |
| 06.05.2021 | 55,50 | 55,72 | 53,69 | 55,70 | 0,47% | 9.648.243,00 |
| 05.05.2021 | 54,35 | 55,67 | 53,22 | 55,44 | 5,46% | 7.033.141,00 |
| 04.05.2021 | 51,73 | 53,03 | 51,64 | 52,57 | -0,32% | 12.834.287,00 |
| 03.05.2021 | 51,92 | 52,93 | 51,56 | 52,74 | 3,13% | 9.325.063,00 |
| 30.04.2021 | 52,18 | 53,01 | 50,97 | 51,14 | -3,75% | 9.448.197,00 |
| 29.04.2021 | 54,00 | 54,50 | 52,85 | 53,13 | 0,17% | 9.447.142,00 |
| 28.04.2021 | 51,70 | 53,35 | 51,67 | 53,04 | 3,39% | 8.897.132,00 |
| 27.04.2021 | 50,44 | 51,69 | 50,26 | 51,30 | 2,09% | 8.309.570,00 |
| 26.04.2021 | 49,64 | 50,92 | 49,60 | 50,25 | 1,07% | 6.642.431,00 |
| 23.04.2021 | 49,43 | 50,00 | 49,16 | 49,72 | 0,53% | 5.670.166,00 |
| 22.04.2021 | 50,04 | 50,08 | 49,19 | 49,46 | -1,16% | 6.582.733,00 |
| 21.04.2021 | 48,03 | 50,13 | 47,85 | 50,04 | 2,86% | 7.718.874,00 |
| 20.04.2021 | 50,50 | 50,64 | 48,42 | 48,65 | -4,40% | 11.928.568,00 |
| 19.04.2021 | 51,29 | 51,73 | 50,58 | 50,89 | -0,39% | 6.587.692,00 |
| 16.04.2021 | 52,24 | 52,30 | 51,04 | 51,09 | -1,56% | 7.665.502,00 |
| 15.04.2021 | 52,70 | 52,81 | 51,77 | 51,90 | -1,50% | 6.763.657,00 |
| 14.04.2021 | 51,38 | 53,56 | 51,38 | 52,69 | 3,74% | 8.342.439,00 |
| 13.04.2021 | 50,48 | 51,33 | 50,39 | 50,79 | -0,14% | 6.979.953,00 |
| 12.04.2021 | 51,75 | 52,24 | 50,82 | 50,86 | -0,72% | 8.563.985,00 |
| 09.04.2021 | 51,37 | 51,99 | 50,92 | 51,23 | -0,02% | 6.665.289,00 |
| 08.04.2021 | 51,62 | 51,82 | 51,04 | 51,24 | -2,18% | 10.040.778,00 |
| 07.04.2021 | 52,79 | 53,16 | 52,14 | 52,38 | -0,38% | 12.408.369,00 |
| 06.04.2021 | 52,62 | 53,66 | 52,41 | 52,58 | 0,71% | 6.253.582,00 |
| 05.04.2021 | 53,91 | 53,91 | 51,95 | 52,21 | -3,35% | 10.459.997,00 |
| 01.04.2021 | 53,12 | 54,04 | 52,53 | 54,02 | 1,98% | 10.164.963,00 |
| 31.03.2021 | 53,31 | 53,69 | 52,65 | 52,97 | -0,86% | 9.293.077,00 |
| 30.03.2021 | 53,20 | 54,16 | 53,04 | 53,43 | -0,76% | 7.910.222,00 |
| 29.03.2021 | 54,50 | 54,52 | 53,12 | 53,84 | -2,18% | 7.901.110,00 |
| 26.03.2021 | 54,66 | 55,12 | 54,03 | 55,04 | 2,74% | 8.723.090,00 |
| 25.03.2021 | 52,06 | 53,80 | 51,57 | 53,57 | 0,68% | 9.275.165,00 |
| 24.03.2021 | 52,76 | 53,95 | 52,68 | 53,21 | 2,90% | 9.671.053,00 |
| 23.03.2021 | 51,12 | 52,78 | 50,53 | 51,71 | -1,01% | 11.853.794,00 |
| 22.03.2021 | 52,86 | 53,01 | 52,04 | 52,24 | -0,68% | 11.002.971,00 |
| 19.03.2021 | 53,29 | 54,12 | 52,35 | 52,60 | -1,46% | 26.925.528,00 |
| 18.03.2021 | 56,41 | 56,58 | 53,11 | 53,38 | -6,07% | 12.297.166,00 |
| 17.03.2021 | 56,32 | 57,13 | 55,52 | 56,83 | 0,44% | 9.461.688,00 |
| 16.03.2021 | 57,08 | 57,40 | 55,97 | 56,58 | -2,72% | 9.399.859,00 |
| 15.03.2021 | 57,89 | 58,57 | 56,97 | 58,16 | -1,74% | 9.826.210,00 |
| 12.03.2021 | 60,24 | 60,47 | 58,98 | 59,19 | -1,07% | 6.758.421,00 |
| 11.03.2021 | 59,51 | 61,14 | 59,40 | 59,83 | 0,69% | 9.328.131,00 |
| 10.03.2021 | 57,86 | 59,77 | 57,38 | 59,42 | 2,63% | 12.002.417,00 |
| 09.03.2021 | 58,63 | 59,60 | 57,45 | 57,90 | -1,50% | 10.193.217,00 |