Börse:
55,556$
-0,79%
Echtzeit-Aktienkurs Exxon Mobil Corp.
Bid:
55,539$
Ask:
55,573$
Aktienkurse zur Exxon Mobil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 56,03 | 56,04 | 55,05 | 55,54 | -0,82% | - |
| 21.04.2021 | 54,50 | 56,13 | 54,30 | 56,00 | 1,28% | 16.565.205,00 |
| 20.04.2021 | 56,47 | 56,47 | 54,78 | 55,29 | -2,11% | 21.737.933,00 |
| 19.04.2021 | 56,75 | 57,14 | 55,96 | 56,48 | -0,32% | 21.092.024,00 |
| 16.04.2021 | 57,36 | 57,68 | 56,44 | 56,66 | -0,56% | 22.720.572,00 |
| 15.04.2021 | 57,42 | 57,42 | 56,78 | 56,98 | -0,59% | 23.021.125,00 |
| 14.04.2021 | 56,41 | 58,01 | 56,25 | 57,32 | 2,89% | 27.950.094,00 |
| 13.04.2021 | 55,30 | 55,98 | 55,09 | 55,71 | 0,38% | 18.826.679,00 |
| 12.04.2021 | 56,76 | 56,79 | 55,31 | 55,50 | -0,66% | 19.095.281,00 |
| 09.04.2021 | 56,00 | 56,44 | 55,53 | 55,87 | -0,23% | 20.000.388,00 |
| 08.04.2021 | 55,93 | 56,08 | 55,32 | 56,00 | -1,04% | 21.885.674,00 |
| 07.04.2021 | 56,39 | 56,77 | 56,24 | 56,59 | 0,44% | 22.248.455,00 |
| 06.04.2021 | 56,84 | 57,54 | 56,26 | 56,34 | -0,28% | 18.854.049,00 |
| 05.04.2021 | 57,30 | 57,32 | 56,14 | 56,50 | -1,55% | 23.230.934,00 |
| 01.04.2021 | 56,32 | 57,45 | 56,14 | 57,39 | 2,79% | 23.194.473,00 |
| 31.03.2021 | 56,35 | 56,63 | 55,80 | 55,83 | -1,52% | 23.588.939,00 |
| 30.03.2021 | 56,86 | 57,36 | 56,49 | 56,69 | -1,24% | 19.724.534,00 |
| 29.03.2021 | 57,34 | 57,82 | 56,74 | 57,40 | -0,54% | 20.204.585,00 |
| 26.03.2021 | 57,30 | 57,78 | 56,52 | 57,71 | 2,72% | 34.226.459,00 |
| 25.03.2021 | 55,21 | 56,50 | 54,50 | 56,18 | -0,28% | 31.495.919,00 |
| 24.03.2021 | 56,08 | 57,28 | 56,08 | 56,34 | 2,03% | 29.781.777,00 |
| 23.03.2021 | 54,94 | 56,29 | 54,45 | 55,22 | -1,23% | 33.493.304,00 |
| 22.03.2021 | 56,50 | 56,86 | 55,90 | 55,91 | -1,03% | 29.315.083,00 |
| 19.03.2021 | 56,71 | 57,47 | 55,81 | 56,49 | -0,56% | 84.439.408,00 |
| 18.03.2021 | 58,81 | 58,97 | 56,52 | 56,81 | -4,31% | 38.622.825,00 |
| 17.03.2021 | 58,69 | 59,73 | 58,62 | 59,37 | 0,44% | 25.575.478,00 |
| 16.03.2021 | 59,54 | 59,66 | 58,44 | 59,11 | -2,12% | 30.624.760,00 |
| 15.03.2021 | 61,49 | 61,86 | 59,87 | 60,39 | -2,55% | 31.263.556,00 |
| 12.03.2021 | 61,55 | 62,37 | 61,50 | 61,97 | 1,08% | 20.422.690,00 |
| 11.03.2021 | 61,78 | 62,55 | 61,26 | 61,31 | -0,74% | 24.346.895,00 |
| 10.03.2021 | 60,52 | 61,92 | 60,03 | 61,77 | 3,07% | 31.164.462,00 |
| 09.03.2021 | 60,61 | 61,39 | 59,47 | 59,93 | -1,54% | 35.056.523,00 |
| 08.03.2021 | 61,58 | 61,61 | 59,82 | 60,87 | -0,10% | 37.771.347,00 |
| 05.03.2021 | 59,83 | 61,05 | 59,11 | 60,93 | 3,78% | 50.781.148,00 |
| 04.03.2021 | 57,12 | 59,47 | 57,10 | 58,71 | 3,87% | 50.151.101,00 |
| 03.03.2021 | 56,42 | 57,96 | 55,88 | 56,52 | 0,80% | 35.114.721,00 |
| 02.03.2021 | 56,65 | 56,96 | 56,02 | 56,07 | -0,59% | 29.068.621,00 |
| 01.03.2021 | 56,47 | 57,61 | 56,13 | 56,40 | 3,73% | 36.764.470,00 |
| 26.02.2021 | 54,41 | 55,06 | 53,12 | 54,37 | -2,49% | 34.717.787,00 |
| 25.02.2021 | 56,98 | 57,25 | 55,35 | 55,76 | -1,66% | 29.670.884,00 |
| 24.02.2021 | 55,19 | 57,00 | 54,87 | 56,70 | 3,00% | 28.728.642,00 |
| 23.02.2021 | 54,98 | 55,26 | 53,74 | 55,05 | 1,38% | 33.527.945,00 |
| 22.02.2021 | 52,59 | 54,81 | 52,59 | 54,30 | 3,69% | 36.435.112,00 |
| 19.02.2021 | 52,11 | 52,56 | 51,92 | 52,37 | 0,67% | 22.607.163,00 |
| 18.02.2021 | 52,81 | 52,94 | 51,86 | 52,02 | -1,57% | 20.627.637,00 |
| 17.02.2021 | 52,35 | 53,27 | 51,80 | 52,85 | 1,56% | 25.552.226,00 |
| 16.02.2021 | 51,96 | 52,53 | 51,62 | 52,04 | 3,01% | 28.060.142,00 |
| 12.02.2021 | 49,43 | 50,71 | 49,41 | 50,52 | 1,36% | 19.756.699,00 |
| 11.02.2021 | 50,89 | 50,93 | 48,78 | 49,84 | -2,50% | 26.972.159,00 |
| 10.02.2021 | 50,63 | 51,42 | 50,39 | 51,12 | 0,97% | 25.723.789,00 |
| 09.02.2021 | 50,67 | 50,96 | 49,77 | 50,63 | -2,82% | 28.976.969,00 |
| 08.02.2021 | 50,92 | 52,36 | 50,71 | 52,10 | 4,30% | 36.998.718,00 |
| 05.02.2021 | 49,18 | 50,12 | 49,04 | 49,95 | 3,35% | 34.419.097,00 |
| 04.02.2021 | 47,88 | 48,38 | 47,25 | 48,33 | 1,92% | 25.008.907,00 |
| 03.02.2021 | 45,63 | 47,67 | 45,42 | 47,42 | 3,92% | 28.459.278,00 |
| 02.02.2021 | 45,81 | 46,99 | 45,28 | 45,63 | 1,58% | 31.940.403,00 |
| 01.02.2021 | 45,58 | 45,58 | 44,29 | 44,92 | 0,18% | 24.412.394,00 |
| 29.01.2021 | 45,55 | 46,04 | 44,51 | 44,84 | -2,65% | 38.806.657,00 |
| 28.01.2021 | 45,94 | 46,59 | 45,69 | 46,06 | 1,57% | 24.967.246,00 |
| 27.01.2021 | 45,00 | 46,66 | 44,53 | 45,35 | -1,13% | 32.410.346,00 |
| 26.01.2021 | 47,26 | 47,86 | 45,85 | 45,87 | -2,20% | 23.976.788,00 |
| 25.01.2021 | 46,90 | 47,05 | 46,16 | 46,90 | -1,12% | 26.395.838,00 |
| 22.01.2021 | 47,01 | 47,64 | 46,64 | 47,43 | -1,41% | 23.264.836,00 |
| 21.01.2021 | 49,33 | 49,39 | 47,68 | 48,11 | -2,87% | 29.058.601,00 |
| 20.01.2021 | 49,11 | 49,74 | 48,99 | 49,53 | 1,41% | 22.342.398,00 |
| 19.01.2021 | 48,45 | 49,44 | 48,35 | 48,84 | 1,98% | 24.932.592,00 |
| 15.01.2021 | 48,91 | 49,08 | 47,29 | 47,89 | -4,81% | 42.411.257,00 |
| 14.01.2021 | 48,50 | 51,08 | 48,50 | 50,31 | 3,90% | 35.474.755,00 |
| 13.01.2021 | 48,53 | 48,71 | 47,69 | 48,42 | 1,13% | 29.000.268,00 |
| 12.01.2021 | 47,46 | 48,17 | 46,91 | 47,88 | 2,22% | 36.915.073,00 |
| 11.01.2021 | 45,04 | 47,14 | 44,75 | 46,84 | 3,04% | 38.290.907,00 |
| 08.01.2021 | 45,20 | 45,82 | 44,95 | 45,46 | 1,11% | 28.628.224,00 |
| 07.01.2021 | 45,00 | 45,57 | 44,53 | 44,96 | 0,78% | 29.528.115,00 |
| 06.01.2021 | 44,41 | 45,10 | 43,70 | 44,61 | 2,55% | 36.484.795,00 |
| 05.01.2021 | 41,84 | 44,80 | 41,83 | 43,50 | 4,82% | 44.035.135,00 |
| 04.01.2021 | 41,45 | 42,25 | 41,00 | 41,50 | 0,68% | 27.764.696,00 |
| 31.12.2020 | 41,47 | 41,68 | 40,97 | 41,22 | -0,91% | 22.786.478,00 |
| 30.12.2020 | 41,33 | 42,42 | 41,27 | 41,60 | 0,80% | 23.807.314,00 |
| 29.12.2020 | 42,04 | 42,12 | 41,20 | 41,27 | -1,13% | 20.287.740,00 |
| 28.12.2020 | 41,69 | 42,55 | 41,52 | 41,74 | 0,34% | 23.877.548,00 |
| 24.12.2020 | 41,65 | 41,85 | 41,38 | 41,60 | -0,41% | 8.039.006,00 |
| 23.12.2020 | 41,51 | 42,39 | 41,46 | 41,77 | 1,29% | 19.085.878,00 |
| 22.12.2020 | 41,58 | 41,90 | 41,23 | 41,24 | -1,69% | 21.811.972,00 |
| 21.12.2020 | 41,11 | 42,08 | 40,53 | 41,95 | -1,83% | 27.869.522,00 |
| 18.12.2020 | 43,27 | 43,78 | 42,42 | 42,73 | -1,72% | 46.596.771,00 |
| 17.12.2020 | 44,00 | 44,04 | 43,40 | 43,48 | -0,50% | 21.204.637,00 |
| 16.12.2020 | 43,75 | 44,11 | 42,96 | 43,70 | 1,53% | 34.273.033,00 |
| 15.12.2020 | 42,44 | 43,22 | 42,06 | 43,04 | 1,94% | 27.239.694,00 |
| 14.12.2020 | 44,34 | 44,46 | 42,18 | 42,22 | -3,61% | 30.595.042,00 |
| 11.12.2020 | 43,70 | 43,93 | 43,21 | 43,80 | -0,48% | 25.478.805,00 |
| 10.12.2020 | 43,20 | 44,47 | 42,76 | 44,01 | 2,83% | 38.058.672,00 |
| 09.12.2020 | 42,71 | 43,73 | 42,38 | 42,80 | 1,33% | 37.824.821,00 |
| 08.12.2020 | 40,53 | 42,59 | 40,44 | 42,24 | 3,28% | 32.573.849,00 |
| 07.12.2020 | 41,42 | 41,54 | 40,67 | 40,90 | -1,87% | 24.899.416,00 |
| 04.12.2020 | 40,77 | 41,76 | 40,65 | 41,68 | 3,66% | 28.723.633,00 |
| 03.12.2020 | 40,07 | 40,64 | 39,73 | 40,21 | 0,68% | 27.038.943,00 |
| 02.12.2020 | 38,39 | 40,42 | 38,34 | 39,94 | 3,74% | 29.369.501,00 |
| 01.12.2020 | 38,96 | 39,65 | 38,47 | 38,50 | 0,97% | 32.503.112,00 |
| 30.11.2020 | 39,80 | 39,88 | 37,97 | 38,13 | -5,13% | 45.614.336,00 |
| 27.11.2020 | 40,70 | 40,94 | 39,87 | 40,19 | -1,52% | 14.971.948,00 |