Börse:
58,361$
5,06%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
58,251$
Ask:
58,472$
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 58,00 | 59,49 | 57,11 | 58,34 | 4,89% | 18.278.212,00 |
| 04.03.2021 | 53,96 | 56,99 | 53,68 | 55,62 | 3,65% | 15.018.107,00 |
| 03.03.2021 | 52,66 | 54,76 | 52,55 | 53,66 | 2,64% | 7.963.469,00 |
| 02.03.2021 | 52,51 | 53,29 | 52,24 | 52,28 | -0,66% | 7.433.581,00 |
| 01.03.2021 | 53,33 | 53,95 | 52,21 | 52,63 | 1,19% | 7.150.795,00 |
| 26.02.2021 | 52,60 | 52,86 | 50,86 | 52,01 | -1,92% | 13.234.115,00 |
| 25.02.2021 | 54,97 | 55,51 | 52,02 | 53,03 | -3,00% | 12.864.462,00 |
| 24.02.2021 | 52,00 | 54,89 | 51,46 | 54,67 | 4,93% | 12.286.608,00 |
| 23.02.2021 | 52,00 | 52,50 | 49,66 | 52,10 | 2,40% | 10.796.494,00 |
| 22.02.2021 | 49,17 | 51,68 | 48,81 | 50,88 | 5,08% | 12.331.024,00 |
| 19.02.2021 | 47,65 | 48,57 | 47,51 | 48,42 | 1,53% | 8.502.536,00 |
| 18.02.2021 | 49,00 | 49,13 | 47,63 | 47,69 | -3,38% | 8.384.396,00 |
| 17.02.2021 | 49,19 | 49,48 | 48,26 | 49,36 | 1,04% | 9.182.221,00 |
| 16.02.2021 | 48,00 | 49,23 | 47,82 | 48,85 | 3,58% | 11.066.655,00 |
| 12.02.2021 | 46,11 | 47,22 | 45,95 | 47,16 | 1,55% | 8.805.372,00 |
| 11.02.2021 | 46,50 | 46,52 | 45,21 | 46,44 | -1,71% | 8.939.306,00 |
| 10.02.2021 | 47,19 | 48,00 | 46,41 | 47,25 | 0,79% | 10.853.239,00 |
| 09.02.2021 | 46,22 | 47,44 | 45,86 | 46,88 | 0,21% | 8.990.323,00 |
| 08.02.2021 | 45,25 | 47,23 | 45,10 | 46,78 | 5,31% | 12.181.586,00 |
| 05.02.2021 | 44,89 | 44,92 | 44,09 | 44,42 | 0,93% | 9.419.460,00 |
| 04.02.2021 | 43,61 | 44,02 | 42,59 | 44,01 | 1,85% | 11.360.112,00 |
| 03.02.2021 | 41,25 | 43,63 | 41,01 | 43,21 | 5,47% | 11.133.745,00 |
| 02.02.2021 | 41,55 | 42,30 | 40,90 | 40,97 | 0,64% | 8.834.015,00 |
| 01.02.2021 | 40,43 | 40,98 | 39,70 | 40,71 | 1,70% | 9.229.374,00 |
| 29.01.2021 | 40,61 | 41,46 | 39,98 | 40,03 | -2,63% | 11.622.052,00 |
| 28.01.2021 | 41,11 | 41,64 | 40,38 | 41,11 | 1,13% | 10.106.237,00 |
| 27.01.2021 | 40,98 | 42,09 | 40,21 | 40,65 | -2,47% | 8.841.899,00 |
| 26.01.2021 | 43,07 | 43,70 | 41,61 | 41,68 | -2,11% | 7.616.289,00 |
| 25.01.2021 | 42,13 | 42,63 | 41,24 | 42,58 | -0,26% | 10.739.769,00 |
| 22.01.2021 | 42,06 | 42,98 | 41,75 | 42,69 | -1,16% | 9.535.422,00 |
| 21.01.2021 | 45,41 | 45,70 | 42,70 | 43,19 | -4,78% | 16.897.866,00 |
| 20.01.2021 | 46,37 | 46,49 | 45,30 | 45,36 | -1,39% | 21.178.015,00 |
| 19.01.2021 | 45,15 | 46,15 | 44,86 | 46,00 | 1,95% | 14.498.781,00 |
| 15.01.2021 | 47,28 | 47,28 | 44,53 | 45,12 | -5,74% | 30.004.648,00 |
| 14.01.2021 | 47,42 | 48,29 | 46,77 | 47,87 | 1,79% | 12.857.946,00 |
| 13.01.2021 | 47,35 | 47,47 | 46,60 | 47,03 | -0,82% | 11.839.851,00 |
| 12.01.2021 | 46,02 | 47,67 | 45,72 | 47,42 | 4,54% | 13.013.701,00 |
| 11.01.2021 | 44,10 | 45,71 | 43,31 | 45,36 | 1,48% | 10.840.855,00 |
| 08.01.2021 | 45,00 | 45,48 | 44,19 | 44,70 | 0,00% | 9.448.745,00 |
| 07.01.2021 | 44,05 | 44,99 | 43,60 | 44,70 | 2,74% | 9.648.195,00 |
| 06.01.2021 | 42,53 | 43,95 | 41,92 | 43,51 | 3,99% | 11.035.322,00 |
| 05.01.2021 | 40,24 | 42,87 | 40,00 | 41,84 | 5,74% | 12.393.560,00 |
| 04.01.2021 | 40,50 | 40,65 | 39,18 | 39,57 | -1,05% | 8.597.631,00 |
| 31.12.2020 | 39,91 | 40,29 | 39,61 | 39,99 | -0,05% | 7.612.529,00 |
| 30.12.2020 | 38,99 | 40,04 | 38,81 | 40,01 | 2,41% | 6.268.859,00 |
| 29.12.2020 | 39,36 | 39,94 | 38,77 | 39,07 | -0,59% | 7.003.281,00 |
| 28.12.2020 | 39,56 | 40,47 | 39,10 | 39,30 | -0,48% | 6.178.212,00 |
| 24.12.2020 | 40,01 | 40,01 | 38,96 | 39,49 | -1,47% | 3.530.252,00 |
| 23.12.2020 | 39,41 | 40,71 | 39,33 | 40,08 | 2,69% | 6.137.807,00 |
| 22.12.2020 | 40,20 | 40,28 | 38,88 | 39,03 | -3,01% | 9.190.682,00 |
| 21.12.2020 | 39,41 | 40,92 | 38,93 | 40,24 | -1,81% | 10.998.061,00 |
| 18.12.2020 | 41,99 | 42,20 | 40,73 | 40,98 | -2,36% | 20.819.292,00 |
| 17.12.2020 | 42,77 | 42,77 | 41,62 | 41,97 | -0,83% | 9.294.210,00 |
| 16.12.2020 | 42,85 | 42,94 | 42,13 | 42,32 | -1,12% | 9.311.339,00 |
| 15.12.2020 | 42,66 | 42,98 | 41,71 | 42,80 | 1,13% | 9.855.106,00 |
| 14.12.2020 | 44,08 | 44,25 | 42,26 | 42,32 | -2,67% | 17.094.538,00 |
| 11.12.2020 | 43,51 | 43,82 | 43,17 | 43,48 | -1,18% | 14.242.290,00 |
| 10.12.2020 | 42,61 | 44,22 | 42,45 | 44,00 | 3,04% | 14.997.816,00 |
| 09.12.2020 | 43,28 | 43,50 | 41,72 | 42,70 | 0,05% | 10.773.099,00 |
| 08.12.2020 | 42,00 | 43,44 | 41,70 | 42,68 | -0,33% | 10.575.457,00 |
| 07.12.2020 | 43,35 | 43,44 | 42,52 | 42,82 | -3,28% | 10.586.126,00 |
| 04.12.2020 | 42,29 | 44,35 | 42,11 | 44,27 | 7,45% | 12.730.516,00 |
| 03.12.2020 | 40,05 | 42,15 | 39,63 | 41,20 | 3,08% | 16.215.683,00 |
| 02.12.2020 | 39,18 | 40,97 | 38,83 | 39,97 | 1,78% | 12.460.185,00 |
| 01.12.2020 | 40,90 | 40,95 | 39,22 | 39,27 | -0,73% | 12.425.783,00 |
| 30.11.2020 | 41,93 | 42,04 | 39,54 | 39,56 | -7,53% | 20.248.555,00 |
| 27.11.2020 | 43,40 | 43,91 | 42,40 | 42,78 | -1,95% | 4.663.256,00 |
| 25.11.2020 | 44,00 | 44,44 | 43,36 | 43,63 | -1,76% | 15.644.781,00 |
| 24.11.2020 | 44,08 | 45,36 | 43,78 | 44,41 | 3,98% | 15.355.315,00 |
| 23.11.2020 | 40,36 | 42,84 | 40,27 | 42,71 | 7,72% | 14.649.175,00 |
| 20.11.2020 | 39,31 | 39,93 | 39,14 | 39,65 | 0,46% | 12.037.985,00 |
| 19.11.2020 | 38,71 | 39,61 | 38,38 | 39,47 | 0,74% | 12.504.066,00 |
| 18.11.2020 | 38,96 | 40,87 | 38,65 | 39,18 | 0,85% | 23.319.624,00 |
| 17.11.2020 | 37,52 | 39,13 | 37,24 | 38,85 | 2,02% | 14.467.160,00 |
| 16.11.2020 | 36,95 | 38,13 | 36,40 | 38,08 | 7,69% | 18.701.189,00 |
| 13.11.2020 | 34,35 | 35,56 | 34,25 | 35,36 | 3,97% | 11.999.392,00 |
| 12.11.2020 | 34,60 | 35,21 | 33,60 | 34,01 | -3,60% | 10.951.216,00 |
| 11.11.2020 | 35,96 | 36,20 | 35,06 | 35,28 | -0,70% | 17.224.970,00 |
| 10.11.2020 | 34,35 | 35,54 | 33,59 | 35,53 | 6,44% | 20.650.586,00 |
| 09.11.2020 | 33,16 | 34,83 | 32,87 | 33,38 | 14,35% | 17.614.545,00 |
| 06.11.2020 | 30,13 | 30,65 | 28,78 | 29,19 | -3,09% | 10.484.496,00 |
| 05.11.2020 | 30,10 | 30,91 | 30,04 | 30,12 | -0,86% | 10.316.637,00 |
| 04.11.2020 | 29,59 | 30,62 | 29,21 | 30,38 | 3,65% | 15.178.751,00 |
| 03.11.2020 | 30,72 | 30,74 | 29,14 | 29,31 | -3,04% | 12.131.315,00 |
| 02.11.2020 | 29,42 | 30,55 | 28,51 | 30,23 | 5,63% | 13.762.947,00 |
| 30.10.2020 | 28,93 | 28,97 | 27,63 | 28,62 | -1,85% | 15.686.565,00 |
| 29.10.2020 | 28,12 | 29,19 | 27,53 | 29,16 | 1,29% | 15.560.171,00 |
| 28.10.2020 | 29,36 | 29,81 | 28,55 | 28,79 | -4,86% | 15.274.485,00 |
| 27.10.2020 | 30,16 | 30,69 | 29,96 | 30,26 | -0,20% | 13.017.829,00 |
| 26.10.2020 | 31,76 | 31,93 | 30,08 | 30,32 | -6,82% | 11.522.826,00 |
| 23.10.2020 | 32,27 | 33,19 | 31,92 | 32,54 | 1,97% | 15.335.151,00 |
| 22.10.2020 | 30,62 | 31,97 | 30,47 | 31,91 | 4,14% | 15.030.277,00 |
| 21.10.2020 | 32,17 | 32,41 | 30,58 | 30,64 | -5,95% | 19.210.199,00 |
| 20.10.2020 | 32,91 | 33,05 | 32,07 | 32,58 | -0,37% | 19.244.986,00 |
| 19.10.2020 | 34,12 | 34,20 | 32,68 | 32,70 | -3,17% | 21.684.148,00 |
| 16.10.2020 | 34,81 | 34,97 | 33,75 | 33,77 | -4,60% | 8.313.100,00 |
| 15.10.2020 | 33,87 | 35,47 | 33,67 | 35,40 | 2,52% | 8.637.911,00 |
| 14.10.2020 | 34,04 | 35,53 | 34,04 | 34,53 | -1,00% | 9.822.316,00 |
| 13.10.2020 | 35,53 | 36,00 | 34,70 | 34,88 | -1,99% | 8.121.034,00 |
| 12.10.2020 | 35,07 | 35,84 | 34,73 | 35,59 | 1,31% | 7.214.602,00 |