131,248$
-0,87%
Echtzeit-Aktienkurs EOG RESOURCES INC.
Bid:
Ask:
Aktienkurse zur EOG RESOURCES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 132,75 | 134,44 | 131,20 | 132,40 | -0,42% | 2.642.930,00 |
| 16.04.2024 | 132,39 | 133,03 | 130,63 | 132,96 | 0,43% | 3.483.685,00 |
| 15.04.2024 | 133,97 | 135,17 | 132,30 | 132,39 | -2,14% | 2.979.236,00 |
| 12.04.2024 | 138,50 | 139,67 | 134,68 | 135,29 | -1,44% | 2.656.163,00 |
| 11.04.2024 | 137,35 | 137,72 | 135,05 | 137,27 | -0,49% | 3.430.222,00 |
| 10.04.2024 | 136,44 | 138,41 | 136,17 | 137,95 | 0,65% | 3.397.532,00 |
| 09.04.2024 | 136,58 | 137,22 | 135,29 | 137,06 | 1,19% | 2.807.577,00 |
| 08.04.2024 | 136,06 | 136,68 | 134,95 | 135,45 | -0,36% | 3.837.813,00 |
| 05.04.2024 | 134,77 | 136,51 | 134,26 | 135,94 | 1,43% | 3.458.839,00 |
| 04.04.2024 | 133,93 | 134,52 | 133,26 | 134,03 | 0,19% | 3.354.518,00 |
| 03.04.2024 | 133,00 | 133,90 | 132,29 | 133,78 | 1,16% | 3.485.913,00 |
| 02.04.2024 | 131,00 | 132,26 | 129,78 | 132,24 | 1,91% | 3.598.834,00 |
| 01.04.2024 | 128,81 | 130,14 | 127,44 | 129,76 | 1,50% | 2.800.574,00 |
| 28.03.2024 | 127,85 | 128,47 | 126,90 | 127,84 | 1,15% | 3.310.524,00 |
| 27.03.2024 | 125,37 | 126,80 | 124,77 | 126,39 | 0,48% | 2.197.305,00 |
| 26.03.2024 | 127,50 | 127,73 | 125,22 | 125,78 | -1,16% | 2.957.064,00 |
| 25.03.2024 | 125,39 | 127,44 | 125,17 | 127,25 | 1,93% | 3.245.977,00 |
| 22.03.2024 | 126,15 | 126,42 | 124,66 | 124,84 | -0,98% | 3.152.678,00 |
| 21.03.2024 | 125,90 | 126,28 | 125,08 | 126,08 | 0,30% | 2.675.058,00 |
| 20.03.2024 | 124,33 | 125,93 | 124,00 | 125,70 | 0,85% | 3.139.454,00 |
| 19.03.2024 | 123,52 | 125,16 | 123,22 | 124,64 | 0,87% | 3.304.075,00 |
| 18.03.2024 | 123,32 | 123,71 | 121,84 | 123,57 | 0,64% | 2.269.861,00 |
| 15.03.2024 | 123,29 | 124,91 | 122,74 | 122,79 | -0,81% | 16.696.741,00 |
| 14.03.2024 | 123,26 | 123,94 | 122,54 | 123,79 | 1,00% | 2.970.177,00 |
| 13.03.2024 | 122,44 | 123,56 | 121,93 | 122,57 | 1,43% | 2.941.821,00 |
| 12.03.2024 | 120,82 | 121,89 | 120,48 | 120,84 | 0,02% | 4.069.326,00 |
| 11.03.2024 | 119,22 | 121,14 | 118,46 | 120,82 | 1,77% | 3.784.254,00 |
| 08.03.2024 | 117,49 | 118,89 | 117,12 | 118,72 | 0,74% | 3.141.485,00 |
| 07.03.2024 | 116,79 | 118,78 | 116,74 | 117,85 | 1,17% | 3.482.085,00 |
| 06.03.2024 | 117,15 | 117,38 | 115,57 | 116,49 | 0,25% | 3.762.944,00 |
| 05.03.2024 | 115,71 | 117,88 | 115,40 | 116,20 | 0,32% | 4.265.052,00 |
| 04.03.2024 | 117,63 | 118,15 | 115,74 | 115,83 | -0,23% | 5.192.406,00 |
| 01.03.2024 | 115,70 | 116,73 | 115,29 | 116,10 | 1,43% | 2.998.396,00 |
| 29.02.2024 | 114,76 | 115,39 | 113,83 | 114,46 | 0,25% | 4.341.394,00 |
| 28.02.2024 | 113,99 | 115,29 | 112,86 | 114,17 | 0,20% | 3.162.450,00 |
| 27.02.2024 | 113,00 | 114,17 | 112,11 | 113,94 | 1,69% | 4.337.085,00 |
| 26.02.2024 | 111,53 | 113,19 | 111,13 | 112,05 | 0,17% | 4.035.303,00 |
| 23.02.2024 | 109,86 | 112,88 | 109,06 | 111,86 | -3,90% | 6.200.636,00 |
| 22.02.2024 | 115,68 | 117,07 | 115,26 | 116,40 | 0,03% | 4.753.383,00 |
| 21.02.2024 | 114,30 | 117,09 | 113,89 | 116,36 | 2,86% | 3.111.877,00 |
| 20.02.2024 | 113,86 | 114,29 | 112,78 | 113,13 | -0,38% | 3.674.656,00 |
| 16.02.2024 | 114,79 | 115,25 | 113,44 | 113,56 | -0,60% | 4.151.067,00 |
| 15.02.2024 | 110,95 | 114,87 | 110,72 | 114,25 | 2,92% | 3.082.441,00 |
| 14.02.2024 | 111,83 | 112,58 | 110,20 | 111,01 | -0,02% | 2.567.982,00 |
| 13.02.2024 | 113,00 | 113,39 | 109,88 | 111,03 | -1,61% | 3.933.578,00 |
| 12.02.2024 | 111,68 | 113,13 | 111,19 | 112,85 | 1,62% | 3.786.870,00 |
| 09.02.2024 | 113,06 | 113,75 | 110,67 | 111,05 | -1,78% | 2.607.522,00 |
| 08.02.2024 | 112,90 | 113,96 | 111,80 | 113,06 | 0,48% | 3.159.700,00 |
| 07.02.2024 | 111,92 | 113,23 | 111,12 | 112,52 | 0,57% | 2.986.437,00 |
| 06.02.2024 | 110,00 | 112,98 | 109,68 | 111,88 | 2,03% | 3.506.508,00 |
| 05.02.2024 | 110,17 | 110,61 | 108,94 | 109,65 | -1,08% | 2.957.160,00 |
| 02.02.2024 | 112,66 | 113,00 | 110,38 | 110,85 | -1,55% | 2.927.413,00 |
| 01.02.2024 | 114,20 | 115,02 | 111,75 | 112,60 | -1,05% | 2.569.554,00 |
| 31.01.2024 | 116,64 | 116,68 | 113,73 | 113,79 | -2,56% | 3.281.858,00 |
| 30.01.2024 | 114,32 | 116,88 | 113,78 | 116,78 | 1,58% | 2.947.447,00 |
| 29.01.2024 | 115,37 | 115,42 | 113,76 | 114,96 | -0,50% | 2.648.511,00 |
| 26.01.2024 | 114,96 | 115,58 | 113,17 | 115,54 | 0,60% | 2.683.840,00 |
| 25.01.2024 | 112,49 | 114,86 | 112,00 | 114,85 | 2,46% | 2.962.508,00 |
| 24.01.2024 | 111,10 | 112,67 | 110,50 | 112,09 | 1,56% | 3.527.905,00 |
| 23.01.2024 | 110,52 | 111,91 | 110,07 | 110,37 | -0,24% | 2.367.815,00 |
| 22.01.2024 | 109,60 | 110,94 | 109,04 | 110,64 | 0,43% | 2.482.856,00 |
| 19.01.2024 | 110,00 | 110,18 | 108,94 | 110,17 | 0,07% | 2.838.373,00 |
| 18.01.2024 | 110,48 | 110,80 | 109,13 | 110,09 | -0,49% | 3.378.653,00 |
| 17.01.2024 | 110,50 | 111,76 | 109,89 | 110,63 | -1,35% | 3.282.375,00 |
| 16.01.2024 | 115,17 | 115,17 | 111,83 | 112,14 | -3,37% | 3.420.439,00 |
| 12.01.2024 | 117,14 | 117,78 | 115,32 | 116,05 | 0,93% | 3.010.827,00 |
| 11.01.2024 | 115,30 | 115,94 | 114,47 | 114,98 | -0,01% | 2.133.968,00 |
| 10.01.2024 | 116,05 | 116,08 | 114,17 | 114,99 | -0,93% | 3.128.922,00 |
| 09.01.2024 | 118,10 | 118,37 | 114,79 | 116,07 | -1,44% | 3.043.402,00 |
| 08.01.2024 | 118,17 | 118,17 | 116,06 | 117,77 | -2,17% | 4.244.560,00 |
| 05.01.2024 | 121,85 | 122,06 | 119,53 | 120,38 | -0,53% | 2.157.200,00 |
| 04.01.2024 | 125,56 | 126,07 | 120,84 | 121,02 | -3,17% | 2.847.481,00 |
| 03.01.2024 | 121,63 | 125,44 | 121,23 | 124,98 | 2,78% | 2.794.135,00 |
| 02.01.2024 | 121,81 | 123,30 | 121,26 | 121,60 | 0,54% | 3.023.003,00 |
| 29.12.2023 | 121,94 | 122,09 | 120,59 | 120,95 | -0,31% | 1.756.736,00 |
| 28.12.2023 | 123,12 | 124,06 | 121,29 | 121,33 | -2,37% | 2.137.211,00 |
| 27.12.2023 | 124,00 | 125,27 | 123,47 | 124,27 | -0,02% | 2.568.378,00 |
| 26.12.2023 | 123,34 | 124,81 | 122,92 | 124,30 | 1,66% | 1.852.159,00 |
| 22.12.2023 | 122,21 | 123,01 | 121,40 | 122,27 | 0,98% | 1.742.029,00 |
| 21.12.2023 | 121,66 | 121,70 | 119,77 | 121,08 | -0,29% | 3.841.692,00 |
| 20.12.2023 | 122,86 | 123,98 | 121,27 | 121,43 | -0,90% | 3.671.278,00 |
| 19.12.2023 | 121,85 | 122,97 | 120,86 | 122,53 | 0,75% | 3.498.875,00 |
| 18.12.2023 | 122,75 | 123,10 | 121,25 | 121,62 | 1,26% | 2.875.617,00 |
| 15.12.2023 | 119,43 | 120,65 | 118,80 | 120,11 | -0,41% | 7.429.081,00 |
| 14.12.2023 | 117,87 | 121,26 | 117,79 | 120,60 | 1,79% | 4.842.581,00 |
| 13.12.2023 | 117,92 | 118,87 | 116,80 | 118,48 | 0,69% | 5.765.760,00 |
| 12.12.2023 | 117,73 | 118,59 | 116,78 | 117,67 | -1,28% | 3.447.879,00 |
| 11.12.2023 | 117,56 | 119,69 | 117,50 | 119,20 | 0,20% | 5.004.141,00 |
| 08.12.2023 | 119,32 | 120,53 | 118,56 | 118,96 | 0,52% | 3.858.359,00 |
| 07.12.2023 | 120,32 | 121,08 | 117,96 | 118,35 | -1,17% | 3.524.534,00 |
| 06.12.2023 | 120,75 | 122,09 | 118,68 | 119,75 | -1,80% | 4.613.870,00 |
| 05.12.2023 | 123,18 | 123,56 | 121,46 | 121,95 | -0,85% | 3.478.419,00 |
| 04.12.2023 | 122,55 | 123,90 | 122,00 | 123,00 | -0,49% | 3.000.917,00 |
| 01.12.2023 | 122,70 | 125,63 | 122,45 | 123,60 | 0,43% | 2.990.905,00 |
| 30.11.2023 | 124,54 | 125,97 | 121,86 | 123,07 | -0,14% | 5.597.879,00 |
| 29.11.2023 | 124,23 | 124,39 | 122,70 | 123,24 | -0,32% | 3.000.103,00 |
| 28.11.2023 | 123,39 | 124,52 | 122,69 | 123,64 | 0,52% | 3.381.045,00 |
| 27.11.2023 | 122,66 | 123,27 | 121,75 | 123,00 | -0,40% | 2.384.172,00 |
| 24.11.2023 | 122,96 | 124,17 | 122,57 | 123,50 | 0,27% | 1.318.147,00 |
| 22.11.2023 | 120,60 | 123,46 | 119,10 | 123,17 | -0,87% | 3.369.570,00 |