Börse:
90,560$
1,72%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
90,513$
Ask:
90,606$
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2022 | 87,81 | 90,04 | 87,67 | 89,03 | 2,45% | 25.478.683,00 |
| 24.06.2022 | 86,95 | 88,40 | 85,81 | 86,90 | 1,98% | 26.638.991,00 |
| 23.06.2022 | 88,66 | 89,05 | 83,52 | 85,21 | -3,02% | 35.757.209,00 |
| 22.06.2022 | 87,54 | 89,76 | 87,53 | 87,86 | -3,96% | 29.769.627,00 |
| 21.06.2022 | 88,58 | 92,53 | 88,52 | 91,48 | 6,22% | 35.951.458,00 |
| 17.06.2022 | 90,96 | 91,35 | 85,66 | 86,12 | -5,77% | 64.610.192,00 |
| 16.06.2022 | 92,41 | 93,13 | 90,28 | 91,39 | -3,69% | 35.696.748,00 |
| 15.06.2022 | 95,99 | 96,57 | 93,27 | 94,89 | -1,26% | 29.620.780,00 |
| 14.06.2022 | 97,41 | 98,67 | 95,27 | 96,10 | 0,26% | 31.264.024,00 |
| 13.06.2022 | 97,52 | 97,77 | 93,92 | 95,85 | -4,59% | 33.421.049,00 |
| 10.06.2022 | 101,94 | 103,35 | 99,79 | 100,46 | -1,83% | 30.958.348,00 |
| 09.06.2022 | 103,42 | 104,57 | 102,16 | 102,33 | -2,16% | 26.634.335,00 |
| 08.06.2022 | 103,49 | 105,57 | 102,98 | 104,59 | 1,18% | 31.613.155,00 |
| 07.06.2022 | 99,70 | 103,43 | 99,49 | 103,37 | 4,58% | 37.810.233,00 |
| 06.06.2022 | 99,18 | 99,78 | 98,67 | 98,84 | -0,25% | 20.682.050,00 |
| 03.06.2022 | 97,90 | 99,66 | 97,90 | 99,09 | 1,45% | 21.038.164,00 |
| 02.06.2022 | 97,29 | 98,10 | 96,79 | 97,67 | -0,17% | 19.089.105,00 |
| 01.06.2022 | 97,02 | 98,71 | 96,62 | 97,84 | 1,92% | 25.815.365,00 |
| 31.05.2022 | 98,56 | 99,78 | 95,71 | 96,00 | -1,63% | 44.888.128,00 |
| 27.05.2022 | 95,95 | 97,93 | 95,30 | 97,59 | 0,98% | 25.588.794,00 |
| 26.05.2022 | 96,60 | 97,43 | 96,20 | 96,64 | 0,35% | 24.314.829,00 |
| 25.05.2022 | 94,58 | 96,53 | 94,47 | 96,30 | 2,01% | 29.947.847,00 |
| 24.05.2022 | 92,82 | 94,79 | 92,32 | 94,40 | 0,54% | 24.293.327,00 |
| 23.05.2022 | 92,66 | 94,77 | 92,55 | 93,89 | 2,21% | 27.239.334,00 |
| 20.05.2022 | 91,93 | 93,59 | 90,40 | 91,86 | 0,79% | 28.795.031,00 |
| 19.05.2022 | 89,00 | 92,30 | 89,00 | 91,14 | 0,54% | 24.387.369,00 |
| 18.05.2022 | 92,51 | 92,92 | 89,83 | 90,65 | -1,59% | 25.451.243,00 |
| 17.05.2022 | 91,73 | 92,45 | 91,12 | 92,11 | 1,28% | 23.120.664,00 |
| 16.05.2022 | 88,98 | 91,98 | 88,97 | 90,95 | 2,35% | 26.101.216,00 |
| 13.05.2022 | 87,36 | 88,95 | 86,35 | 88,86 | 2,97% | 25.798.443,00 |
| 12.05.2022 | 85,95 | 86,38 | 83,40 | 86,30 | -0,56% | 29.491.522,00 |
| 11.05.2022 | 86,43 | 88,94 | 86,28 | 86,79 | 2,08% | 33.020.628,00 |
| 10.05.2022 | 85,64 | 86,89 | 83,52 | 85,02 | 0,66% | 34.483.209,00 |
| 09.05.2022 | 89,44 | 89,56 | 84,02 | 84,46 | -7,89% | 45.851.625,00 |
| 06.05.2022 | 90,98 | 91,82 | 89,35 | 91,69 | 1,53% | 29.619.347,00 |
| 05.05.2022 | 92,04 | 92,05 | 88,39 | 90,31 | -1,52% | 41.013.416,00 |
| 04.05.2022 | 89,50 | 91,88 | 88,91 | 91,70 | 3,98% | 46.188.367,00 |
| 03.05.2022 | 86,26 | 88,78 | 86,12 | 88,19 | 2,06% | 33.908.096,00 |
| 02.05.2022 | 85,01 | 87,04 | 84,63 | 86,41 | 1,36% | 36.335.203,00 |
| 29.04.2022 | 88,14 | 88,14 | 84,70 | 85,25 | -2,24% | 34.656.462,00 |
| 28.04.2022 | 84,88 | 88,14 | 84,07 | 87,20 | 3,02% | 33.683.758,00 |
| 27.04.2022 | 83,39 | 85,48 | 82,28 | 84,64 | 2,86% | 32.773.024,00 |
| 26.04.2022 | 82,73 | 84,72 | 82,18 | 82,29 | 0,04% | 28.941.487,00 |
| 25.04.2022 | 82,37 | 82,66 | 79,29 | 82,26 | -3,37% | 37.698.264,00 |
| 22.04.2022 | 86,66 | 88,12 | 85,00 | 85,13 | -2,18% | 23.591.604,00 |
| 21.04.2022 | 88,95 | 89,80 | 86,79 | 87,03 | -1,06% | 29.010.859,00 |
| 20.04.2022 | 87,97 | 88,50 | 87,30 | 87,96 | 0,23% | 20.689.408,00 |
| 19.04.2022 | 88,01 | 88,66 | 87,27 | 87,76 | -0,89% | 20.382.626,00 |
| 18.04.2022 | 88,50 | 88,89 | 87,75 | 88,55 | 0,82% | 19.032.299,00 |
| 14.04.2022 | 86,67 | 88,46 | 86,23 | 87,83 | 1,17% | 24.566.440,00 |
| 13.04.2022 | 86,61 | 87,11 | 85,19 | 86,81 | 1,41% | 19.306.829,00 |
| 12.04.2022 | 85,71 | 86,82 | 85,38 | 85,60 | 2,09% | 22.444.175,00 |
| 11.04.2022 | 85,78 | 85,93 | 83,50 | 83,85 | -3,44% | 21.800.100,00 |
| 08.04.2022 | 85,17 | 87,21 | 85,17 | 86,84 | 2,10% | 24.866.507,00 |
| 07.04.2022 | 83,83 | 85,44 | 82,71 | 85,05 | 1,67% | 26.121.980,00 |
| 06.04.2022 | 83,42 | 84,70 | 82,94 | 83,65 | 1,11% | 24.768.200,00 |
| 05.04.2022 | 83,50 | 85,07 | 82,56 | 82,73 | -0,52% | 21.753.103,00 |
| 04.04.2022 | 83,56 | 83,66 | 82,05 | 83,16 | 0,05% | 20.880.035,00 |
| 01.04.2022 | 81,99 | 84,14 | 81,99 | 83,12 | 0,64% | 18.671.077,00 |
| 31.03.2022 | 82,87 | 84,40 | 82,55 | 82,59 | -1,42% | 27.861.456,00 |
| 30.03.2022 | 83,06 | 84,01 | 82,71 | 83,78 | 1,71% | 22.079.009,00 |
| 29.03.2022 | 80,81 | 82,49 | 79,76 | 82,37 | -0,53% | 27.036.251,00 |
| 28.03.2022 | 83,17 | 83,31 | 82,02 | 82,81 | -2,81% | 21.552.383,00 |
| 25.03.2022 | 82,92 | 85,49 | 82,79 | 85,20 | 2,18% | 22.408.177,00 |
| 24.03.2022 | 83,46 | 84,65 | 82,75 | 83,38 | 0,30% | 19.871.630,00 |
| 23.03.2022 | 83,34 | 84,27 | 83,05 | 83,13 | 1,58% | 27.716.309,00 |
| 22.03.2022 | 81,63 | 82,20 | 80,79 | 81,84 | -0,44% | 23.132.202,00 |
| 21.03.2022 | 80,12 | 82,52 | 79,74 | 82,20 | 4,49% | 33.089.287,00 |
| 18.03.2022 | 79,06 | 79,39 | 78,10 | 78,67 | -0,39% | 41.461.477,00 |
| 17.03.2022 | 78,18 | 79,15 | 77,07 | 78,98 | 2,66% | 34.041.918,00 |
| 16.03.2022 | 77,81 | 78,62 | 76,25 | 76,93 | -0,38% | 37.812.299,00 |
| 15.03.2022 | 78,82 | 79,17 | 76,37 | 77,22 | -5,69% | 47.957.901,00 |
| 14.03.2022 | 83,06 | 83,45 | 80,50 | 81,88 | -3,58% | 37.462.621,00 |
| 11.03.2022 | 84,07 | 86,23 | 83,97 | 84,92 | -0,52% | 35.303.368,00 |
| 10.03.2022 | 84,01 | 85,68 | 82,90 | 85,36 | 3,10% | 44.644.244,00 |
| 09.03.2022 | 84,03 | 86,57 | 81,60 | 82,79 | -5,68% | 65.466.651,00 |
| 08.03.2022 | 89,05 | 91,51 | 85,43 | 87,78 | 0,76% | 72.082.261,00 |
| 07.03.2022 | 84,92 | 87,23 | 83,90 | 87,12 | 3,60% | 55.207.908,00 |
| 04.03.2022 | 81,05 | 84,28 | 80,66 | 84,09 | 3,76% | 42.844.527,00 |
| 03.03.2022 | 79,86 | 81,77 | 79,63 | 81,04 | 0,63% | 30.196.611,00 |
| 02.03.2022 | 80,60 | 82,15 | 79,82 | 80,53 | 1,72% | 44.321.369,00 |
| 01.03.2022 | 78,77 | 80,65 | 78,33 | 79,17 | 0,96% | 40.002.342,00 |
| 28.02.2022 | 76,51 | 78,93 | 76,20 | 78,42 | 0,75% | 32.204.637,00 |
| 25.02.2022 | 76,69 | 77,99 | 76,26 | 77,84 | 2,69% | 28.310.258,00 |
| 24.02.2022 | 79,00 | 79,03 | 74,03 | 75,80 | -1,26% | 46.199.851,00 |
| 23.02.2022 | 76,46 | 77,47 | 76,13 | 76,77 | 0,41% | 25.385.006,00 |
| 22.02.2022 | 79,67 | 79,79 | 75,31 | 76,46 | -1,16% | 35.947.769,00 |
| 18.02.2022 | 77,16 | 78,17 | 76,89 | 77,36 | -1,11% | 23.394.776,00 |
| 17.02.2022 | 78,48 | 79,12 | 77,95 | 78,23 | -0,15% | 23.738.816,00 |
| 16.02.2022 | 78,79 | 79,73 | 78,04 | 78,35 | 0,46% | 21.733.753,00 |
| 15.02.2022 | 76,90 | 78,19 | 76,42 | 77,99 | -1,25% | 25.089.507,00 |
| 14.02.2022 | 79,58 | 79,84 | 77,05 | 78,98 | -1,53% | 34.652.780,00 |
| 11.02.2022 | 78,62 | 80,32 | 78,23 | 80,21 | 2,52% | 42.002.092,00 |
| 10.02.2022 | 78,72 | 79,68 | 77,79 | 78,24 | -0,96% | 28.527.663,00 |
| 09.02.2022 | 79,58 | 80,03 | 78,71 | 79,00 | -1,57% | 40.106.115,00 |
| 08.02.2022 | 82,27 | 82,50 | 79,92 | 80,26 | -2,59% | 34.356.264,00 |
| 07.02.2022 | 81,14 | 83,08 | 80,64 | 82,39 | 1,20% | 34.949.215,00 |
| 04.02.2022 | 80,87 | 82,53 | 80,87 | 81,41 | 2,17% | 32.197.543,00 |
| 03.02.2022 | 80,09 | 80,31 | 79,02 | 79,68 | -1,17% | 28.529.399,00 |
| 02.02.2022 | 80,06 | 80,81 | 79,15 | 80,62 | -0,26% | 30.299.322,00 |