116,233$
1,10%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
Ask:
Aktienkurse zur Exxon Mobil Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 115,53 | 116,45 | 115,06 | 116,24 | 1,10% | 18.482.055,00 |
27.03.2024 | 113,48 | 115,06 | 113,41 | 114,97 | 1,04% | 12.415.674,00 |
26.03.2024 | 114,66 | 114,98 | 113,41 | 113,79 | -0,75% | 13.152.287,00 |
25.03.2024 | 113,83 | 115,78 | 113,83 | 114,65 | 1,02% | 14.011.734,00 |
22.03.2024 | 113,48 | 113,69 | 112,82 | 113,49 | 0,00% | 14.701.933,00 |
21.03.2024 | 112,92 | 113,91 | 112,57 | 113,49 | 0,44% | 14.878.022,00 |
20.03.2024 | 112,72 | 113,40 | 112,13 | 112,99 | -0,09% | 16.119.703,00 |
19.03.2024 | 112,22 | 113,49 | 112,06 | 113,09 | 0,70% | 14.878.756,00 |
18.03.2024 | 111,79 | 112,86 | 111,10 | 112,30 | 0,93% | 16.770.462,00 |
15.03.2024 | 110,85 | 112,30 | 110,85 | 111,27 | -0,18% | 38.264.401,00 |
14.03.2024 | 109,83 | 111,55 | 109,69 | 111,47 | 1,77% | 22.121.014,00 |
13.03.2024 | 109,14 | 110,35 | 109,11 | 109,53 | 1,12% | 17.122.239,00 |
12.03.2024 | 109,06 | 109,28 | 108,03 | 108,32 | -0,64% | 14.957.247,00 |
11.03.2024 | 108,25 | 109,12 | 107,34 | 109,02 | 0,59% | 17.577.285,00 |
08.03.2024 | 107,23 | 108,40 | 106,77 | 108,38 | 0,94% | 16.281.468,00 |
07.03.2024 | 106,60 | 107,98 | 106,60 | 107,37 | 0,56% | 15.195.406,00 |
06.03.2024 | 106,62 | 107,57 | 106,15 | 106,77 | 1,07% | 20.472.790,00 |
05.03.2024 | 104,53 | 106,27 | 104,32 | 105,64 | 1,23% | 19.952.712,00 |
04.03.2024 | 105,66 | 105,85 | 104,03 | 104,36 | -1,40% | 18.137.989,00 |
01.03.2024 | 105,72 | 106,39 | 105,38 | 105,84 | 1,26% | 18.460.120,00 |
29.02.2024 | 104,68 | 105,07 | 104,22 | 104,52 | 0,19% | 17.566.066,00 |
28.02.2024 | 104,47 | 105,43 | 104,00 | 104,32 | 0,28% | 14.810.486,00 |
27.02.2024 | 104,68 | 105,15 | 103,85 | 104,03 | -0,21% | 16.359.978,00 |
26.02.2024 | 103,72 | 104,94 | 103,05 | 104,25 | 0,39% | 13.360.800,00 |
23.02.2024 | 103,88 | 104,09 | 102,88 | 103,84 | -0,88% | 15.975.888,00 |
22.02.2024 | 104,16 | 105,41 | 103,45 | 104,76 | -0,09% | 20.470.668,00 |
21.02.2024 | 103,02 | 104,98 | 102,99 | 104,85 | 2,04% | 20.999.189,00 |
20.02.2024 | 103,84 | 104,12 | 102,65 | 102,75 | -0,94% | 17.650.010,00 |
16.02.2024 | 104,01 | 104,63 | 103,52 | 103,73 | 0,00% | 20.151.426,00 |
15.02.2024 | 100,60 | 103,94 | 100,60 | 103,73 | 2,87% | 23.196.310,00 |
14.02.2024 | 101,87 | 102,62 | 100,42 | 100,84 | -0,49% | 17.651.253,00 |
13.02.2024 | 102,76 | 103,09 | 100,60 | 101,34 | -1,77% | 18.917.431,00 |
12.02.2024 | 102,16 | 103,40 | 102,00 | 103,17 | 1,38% | 18.173.061,00 |
09.02.2024 | 104,10 | 104,84 | 101,70 | 101,77 | -2,12% | 20.410.510,00 |
08.02.2024 | 102,34 | 104,42 | 102,11 | 103,97 | 1,71% | 19.636.898,00 |
07.02.2024 | 102,25 | 102,73 | 101,18 | 102,22 | -0,03% | 13.826.832,00 |
06.02.2024 | 102,07 | 103,04 | 101,57 | 102,25 | 0,69% | 13.353.286,00 |
05.02.2024 | 101,45 | 102,38 | 100,50 | 101,55 | -0,41% | 17.190.890,00 |
02.02.2024 | 103,75 | 104,00 | 101,61 | 101,97 | -0,41% | 21.973.405,00 |
01.02.2024 | 103,57 | 104,01 | 101,62 | 102,39 | -0,41% | 19.240.687,00 |
31.01.2024 | 104,74 | 104,88 | 102,77 | 102,81 | -1,95% | 22.415.291,00 |
30.01.2024 | 102,41 | 104,88 | 102,10 | 104,85 | 1,67% | 19.610.934,00 |
29.01.2024 | 102,98 | 103,20 | 101,86 | 103,13 | 0,13% | 18.317.549,00 |
26.01.2024 | 101,97 | 103,08 | 101,19 | 103,00 | 0,85% | 20.817.240,00 |
25.01.2024 | 100,31 | 102,18 | 99,62 | 102,13 | 2,54% | 22.089.510,00 |
24.01.2024 | 98,32 | 99,65 | 97,74 | 99,60 | 1,73% | 17.330.646,00 |
23.01.2024 | 96,81 | 98,50 | 96,73 | 97,91 | 1,13% | 15.863.433,00 |
22.01.2024 | 96,70 | 97,10 | 95,77 | 96,82 | -0,13% | 19.955.946,00 |
19.01.2024 | 96,72 | 97,02 | 96,41 | 96,95 | 0,15% | 20.088.432,00 |
18.01.2024 | 97,00 | 97,09 | 95,82 | 96,80 | -0,19% | 20.940.275,00 |
17.01.2024 | 96,60 | 97,96 | 96,58 | 96,98 | -0,73% | 18.384.015,00 |
16.01.2024 | 99,82 | 100,01 | 97,53 | 97,69 | -2,26% | 20.235.699,00 |
12.01.2024 | 100,14 | 100,65 | 99,17 | 99,95 | 1,30% | 18.041.683,00 |
11.01.2024 | 99,04 | 99,50 | 98,56 | 98,67 | -0,02% | 15.833.360,00 |
10.01.2024 | 99,80 | 99,80 | 98,16 | 98,69 | -0,98% | 18.206.088,00 |
09.01.2024 | 101,29 | 101,29 | 99,19 | 99,67 | -1,24% | 19.496.647,00 |
08.01.2024 | 100,73 | 101,04 | 98,90 | 100,92 | -1,67% | 23.370.127,00 |
05.01.2024 | 103,17 | 103,40 | 102,13 | 102,63 | 0,30% | 15.827.392,00 |
04.01.2024 | 104,08 | 104,57 | 102,05 | 102,32 | -0,87% | 19.395.154,00 |
03.01.2024 | 102,27 | 103,62 | 101,66 | 103,22 | 0,84% | 23.490.779,00 |
02.01.2024 | 100,92 | 103,10 | 100,85 | 102,36 | 2,38% | 23.483.049,00 |
29.12.2023 | 100,37 | 100,59 | 99,62 | 99,98 | -0,21% | 17.746.408,00 |
28.12.2023 | 101,39 | 101,61 | 100,13 | 100,19 | -1,45% | 16.329.252,00 |
27.12.2023 | 102,04 | 102,55 | 101,34 | 101,66 | -0,47% | 14.558.830,00 |
26.12.2023 | 102,74 | 103,03 | 102,12 | 102,14 | 0,23% | 16.835.144,00 |
22.12.2023 | 102,31 | 102,94 | 101,82 | 101,91 | 0,18% | 12.927.831,00 |
21.12.2023 | 101,47 | 102,01 | 100,81 | 101,73 | 0,45% | 19.250.933,00 |
20.12.2023 | 103,50 | 103,94 | 101,13 | 101,27 | -1,67% | 20.988.863,00 |
19.12.2023 | 102,00 | 103,19 | 101,79 | 102,99 | 1,32% | 18.904.662,00 |
18.12.2023 | 102,13 | 103,11 | 101,52 | 101,65 | 0,74% | 21.610.428,00 |
15.12.2023 | 100,59 | 101,00 | 100,31 | 100,90 | -0,67% | 55.527.018,00 |
14.12.2023 | 99,85 | 102,14 | 99,72 | 101,58 | 2,69% | 26.165.653,00 |
13.12.2023 | 98,04 | 99,03 | 97,66 | 98,92 | 0,89% | 19.915.444,00 |
12.12.2023 | 98,68 | 98,68 | 97,48 | 98,05 | -1,58% | 26.083.964,00 |
11.12.2023 | 99,80 | 99,86 | 98,58 | 99,62 | 0,07% | 22.252.250,00 |
08.12.2023 | 99,02 | 99,79 | 98,75 | 99,55 | 1,15% | 22.074.945,00 |
07.12.2023 | 99,86 | 100,84 | 98,09 | 98,42 | -0,70% | 29.990.727,00 |
06.12.2023 | 100,00 | 100,72 | 98,34 | 99,11 | -1,32% | 31.154.792,00 |
05.12.2023 | 102,27 | 102,34 | 100,29 | 100,44 | -1,94% | 22.250.251,00 |
04.12.2023 | 102,13 | 103,36 | 101,59 | 102,43 | -0,54% | 21.523.942,00 |
01.12.2023 | 102,50 | 104,22 | 102,22 | 102,99 | 0,24% | 17.845.276,00 |
30.11.2023 | 103,11 | 104,48 | 101,81 | 102,74 | 0,39% | 29.254.687,00 |
29.11.2023 | 104,27 | 104,58 | 101,64 | 102,34 | -1,50% | 26.802.092,00 |
28.11.2023 | 104,24 | 104,91 | 103,88 | 103,90 | -0,06% | 20.629.512,00 |
27.11.2023 | 104,10 | 104,40 | 103,18 | 103,96 | -0,58% | 18.013.518,00 |
24.11.2023 | 104,02 | 105,47 | 103,91 | 104,57 | 0,54% | 9.480.768,00 |
22.11.2023 | 102,58 | 104,12 | 101,94 | 104,01 | -0,43% | 18.073.240,00 |
21.11.2023 | 104,21 | 104,70 | 103,22 | 104,46 | -0,04% | 14.988.984,00 |
20.11.2023 | 105,38 | 105,88 | 104,43 | 104,50 | -0,44% | 17.464.016,00 |
17.11.2023 | 103,06 | 105,43 | 102,75 | 104,96 | 2,44% | 22.991.823,00 |
16.11.2023 | 102,90 | 103,27 | 101,15 | 102,46 | -1,16% | 22.469.073,00 |
15.11.2023 | 103,96 | 105,15 | 103,50 | 103,66 | -0,60% | 20.137.561,00 |
14.11.2023 | 104,30 | 104,82 | 103,87 | 104,29 | -0,52% | 18.260.516,00 |
13.11.2023 | 104,05 | 105,14 | 103,81 | 104,84 | 1,05% | 15.308.382,00 |
10.11.2023 | 103,93 | 104,41 | 102,91 | 103,75 | 0,77% | 17.831.341,00 |
09.11.2023 | 103,67 | 103,97 | 102,86 | 102,96 | 0,03% | 18.380.538,00 |
08.11.2023 | 103,73 | 104,90 | 102,89 | 102,93 | -1,23% | 19.184.067,00 |
07.11.2023 | 104,47 | 104,86 | 103,29 | 104,21 | -1,57% | 20.272.486,00 |
06.11.2023 | 108,17 | 108,27 | 105,77 | 105,87 | -1,77% | 19.097.267,00 |
03.11.2023 | 108,40 | 108,78 | 106,54 | 107,78 | -1,22% | 30.555.554,00 |