Echtzeit-Aktienkurs Concho Resources Inc.
Bid:
Ask:
Aktienkurse zur Concho Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 69,12 | 69,12 | 64,99 | 65,60 | -6,02% | 12.024.851,00 |
| 14.01.2021 | 68,66 | 70,44 | 68,26 | 69,80 | 1,75% | 853.751,00 |
| 13.01.2021 | 68,96 | 69,19 | 67,99 | 68,60 | -0,85% | 840.068,00 |
| 12.01.2021 | 67,17 | 69,53 | 66,72 | 69,19 | 4,52% | 582.251,00 |
| 11.01.2021 | 63,70 | 66,66 | 63,48 | 66,20 | 1,60% | 359.795,00 |
| 08.01.2021 | 65,67 | 66,29 | 64,51 | 65,16 | -0,02% | 421.750,00 |
| 07.01.2021 | 64,03 | 65,61 | 63,61 | 65,17 | 2,66% | 464.127,00 |
| 06.01.2021 | 61,82 | 64,09 | 61,17 | 63,48 | 4,01% | 781.783,00 |
| 05.01.2021 | 58,42 | 62,50 | 58,36 | 61,03 | 5,79% | 577.640,00 |
| 04.01.2021 | 59,07 | 59,33 | 57,21 | 57,69 | -1,13% | 683.159,00 |
| 31.12.2020 | 58,14 | 58,74 | 57,80 | 58,35 | 0,15% | 397.424,00 |
| 30.12.2020 | 56,74 | 58,37 | 56,59 | 58,26 | 2,41% | 317.444,00 |
| 29.12.2020 | 57,50 | 58,11 | 56,42 | 56,89 | -0,51% | 556.006,00 |
| 28.12.2020 | 57,45 | 58,89 | 56,90 | 57,18 | -0,49% | 345.189,00 |
| 24.12.2020 | 58,33 | 58,33 | 56,75 | 57,46 | -1,53% | 180.419,00 |
| 23.12.2020 | 57,28 | 59,27 | 57,26 | 58,35 | 2,78% | 333.865,00 |
| 22.12.2020 | 58,40 | 58,59 | 56,61 | 56,77 | -3,07% | 1.062.767,00 |
| 21.12.2020 | 57,67 | 59,51 | 56,67 | 58,57 | -1,66% | 697.360,00 |
| 18.12.2020 | 61,00 | 61,37 | 59,24 | 59,56 | -2,47% | 2.472.886,00 |
| 17.12.2020 | 62,23 | 62,23 | 60,57 | 61,07 | -0,86% | 447.402,00 |
| 16.12.2020 | 62,50 | 62,50 | 61,34 | 61,60 | -1,11% | 489.612,00 |
| 15.12.2020 | 61,89 | 62,54 | 60,70 | 62,29 | 1,14% | 493.795,00 |
| 14.12.2020 | 64,28 | 64,36 | 61,49 | 61,59 | -2,66% | 564.959,00 |
| 11.12.2020 | 63,49 | 63,73 | 62,83 | 63,27 | -1,08% | 1.273.836,00 |
| 10.12.2020 | 61,60 | 64,35 | 61,60 | 63,96 | 2,95% | 572.206,00 |
| 09.12.2020 | 62,94 | 63,32 | 60,79 | 62,13 | -0,08% | 590.390,00 |
| 08.12.2020 | 61,22 | 63,25 | 60,85 | 62,18 | -0,27% | 617.543,00 |
| 07.12.2020 | 63,34 | 63,34 | 61,92 | 62,35 | -3,24% | 1.066.594,00 |
| 04.12.2020 | 61,53 | 64,58 | 61,41 | 64,44 | 7,36% | 998.776,00 |
| 03.12.2020 | 58,46 | 61,32 | 57,71 | 60,02 | 3,23% | 792.339,00 |
| 02.12.2020 | 56,69 | 59,60 | 56,42 | 58,14 | 2,16% | 1.041.462,00 |
| 01.12.2020 | 59,44 | 59,44 | 56,88 | 56,91 | -0,99% | 1.042.364,00 |
| 30.11.2020 | 61,02 | 61,02 | 57,43 | 57,48 | -7,32% | 1.448.272,00 |
| 27.11.2020 | 62,98 | 63,72 | 61,52 | 62,02 | -2,13% | 298.367,00 |
| 25.11.2020 | 63,59 | 64,52 | 63,02 | 63,37 | -1,80% | 782.753,00 |
| 24.11.2020 | 64,04 | 65,83 | 63,66 | 64,53 | 4,13% | 1.156.689,00 |
| 23.11.2020 | 58,54 | 62,13 | 58,47 | 61,97 | 7,87% | 1.328.616,00 |
| 20.11.2020 | 56,88 | 57,83 | 56,70 | 57,45 | 0,37% | 701.916,00 |
| 19.11.2020 | 56,20 | 57,46 | 55,59 | 57,24 | 1,02% | 727.549,00 |
| 18.11.2020 | 56,50 | 59,22 | 55,95 | 56,66 | 0,76% | 1.049.321,00 |
| 17.11.2020 | 54,21 | 56,66 | 53,92 | 56,23 | 1,94% | 856.198,00 |
| 16.11.2020 | 53,44 | 55,24 | 52,75 | 55,16 | 7,69% | 1.001.669,00 |
| 13.11.2020 | 49,48 | 51,48 | 49,48 | 51,22 | 3,96% | 1.116.742,00 |
| 12.11.2020 | 50,14 | 51,02 | 48,66 | 49,27 | -3,68% | 1.186.105,00 |
| 11.11.2020 | 52,08 | 52,43 | 50,77 | 51,15 | -0,68% | 3.700.026,00 |
| 10.11.2020 | 49,50 | 51,50 | 48,67 | 51,50 | 6,12% | 3.468.241,00 |
| 09.11.2020 | 47,99 | 50,69 | 47,69 | 48,53 | 14,48% | 4.259.863,00 |
| 06.11.2020 | 43,61 | 44,36 | 42,06 | 42,39 | -2,84% | 2.435.936,00 |
| 05.11.2020 | 43,55 | 44,74 | 43,41 | 43,63 | -1,24% | 2.882.823,00 |
| 04.11.2020 | 42,63 | 44,42 | 42,29 | 44,18 | 4,12% | 4.592.423,00 |
| 03.11.2020 | 44,43 | 44,49 | 42,18 | 42,43 | -3,06% | 2.973.406,00 |
| 02.11.2020 | 42,32 | 44,26 | 41,29 | 43,77 | 5,44% | 4.300.742,00 |
| 30.10.2020 | 41,70 | 41,85 | 39,92 | 41,51 | -1,42% | 4.731.852,00 |
| 29.10.2020 | 40,74 | 42,20 | 39,74 | 42,11 | 1,69% | 3.924.435,00 |
| 28.10.2020 | 42,44 | 42,98 | 41,18 | 41,41 | -5,26% | 4.735.064,00 |
| 27.10.2020 | 43,52 | 44,31 | 43,27 | 43,71 | -0,18% | 3.894.084,00 |
| 26.10.2020 | 46,12 | 46,13 | 43,40 | 43,79 | -6,77% | 4.394.044,00 |
| 23.10.2020 | 46,49 | 47,95 | 46,19 | 46,97 | 2,02% | 5.818.336,00 |
| 22.10.2020 | 44,26 | 46,19 | 44,02 | 46,04 | 3,97% | 5.684.504,00 |
| 21.10.2020 | 46,82 | 46,90 | 44,20 | 44,28 | -6,01% | 5.736.998,00 |
| 20.10.2020 | 47,57 | 47,86 | 46,44 | 47,11 | -0,32% | 7.421.354,00 |
| 19.10.2020 | 49,13 | 49,65 | 47,21 | 47,26 | -2,76% | 13.275.647,00 |
| 16.10.2020 | 49,24 | 49,84 | 47,97 | 48,60 | -1,90% | 2.865.101,00 |
| 15.10.2020 | 47,45 | 49,95 | 47,23 | 49,54 | 1,81% | 2.588.276,00 |
| 14.10.2020 | 49,04 | 50,89 | 48,24 | 48,66 | 10,24% | 8.301.712,00 |
| 13.10.2020 | 44,47 | 45,54 | 43,90 | 44,14 | -1,30% | 1.179.196,00 |
| 12.10.2020 | 44,69 | 44,83 | 43,46 | 44,72 | -0,69% | 1.875.554,00 |
| 09.10.2020 | 46,03 | 46,40 | 44,75 | 45,03 | -1,23% | 2.682.113,00 |
| 08.10.2020 | 44,99 | 45,63 | 44,36 | 45,59 | 2,24% | 1.077.174,00 |
| 07.10.2020 | 43,75 | 44,70 | 43,04 | 44,59 | 2,79% | 1.624.122,00 |
| 06.10.2020 | 45,36 | 46,05 | 43,35 | 43,38 | -2,54% | 1.260.485,00 |
| 05.10.2020 | 43,76 | 44,56 | 43,31 | 44,51 | 3,34% | 1.383.215,00 |
| 02.10.2020 | 40,99 | 43,89 | 40,82 | 43,07 | 1,70% | 2.654.182,00 |
| 01.10.2020 | 43,42 | 43,98 | 42,14 | 42,35 | -4,01% | 1.430.693,00 |
| 30.09.2020 | 44,61 | 45,25 | 43,81 | 44,12 | -0,63% | 1.811.199,00 |
| 29.09.2020 | 44,87 | 45,00 | 43,22 | 44,40 | -1,20% | 1.691.269,00 |
| 28.09.2020 | 44,66 | 45,44 | 43,94 | 44,94 | 2,81% | 2.814.031,00 |
| 25.09.2020 | 43,02 | 43,97 | 42,72 | 43,71 | 0,28% | 1.749.580,00 |
| 24.09.2020 | 43,29 | 44,78 | 42,68 | 43,59 | 0,55% | 2.778.371,00 |
| 23.09.2020 | 45,73 | 45,96 | 43,31 | 43,35 | -4,93% | 1.899.071,00 |
| 22.09.2020 | 46,42 | 47,19 | 45,44 | 45,60 | -1,41% | 1.764.600,00 |
| 21.09.2020 | 46,70 | 46,98 | 45,53 | 46,25 | -3,83% | 1.693.593,00 |
| 18.09.2020 | 48,47 | 49,06 | 47,36 | 48,09 | -1,33% | 2.111.463,00 |
| 17.09.2020 | 47,83 | 48,77 | 47,13 | 48,74 | -0,04% | 1.765.183,00 |
| 16.09.2020 | 46,51 | 49,24 | 46,50 | 48,76 | 5,56% | 1.913.680,00 |
| 15.09.2020 | 47,10 | 47,58 | 46,05 | 46,19 | -1,72% | 2.146.663,00 |
| 14.09.2020 | 45,63 | 47,37 | 45,12 | 47,00 | 3,73% | 1.549.425,00 |
| 11.09.2020 | 45,51 | 45,64 | 44,68 | 45,31 | -0,40% | 1.593.635,00 |
| 10.09.2020 | 49,01 | 49,01 | 45,37 | 45,49 | -6,78% | 2.427.187,00 |
| 09.09.2020 | 48,20 | 49,41 | 48,01 | 48,80 | 2,46% | 3.016.132,00 |
| 08.09.2020 | 49,48 | 49,93 | 47,31 | 47,63 | -5,96% | 2.680.686,00 |
| 04.09.2020 | 49,81 | 50,85 | 49,27 | 50,65 | 2,30% | 2.772.951,00 |
| 03.09.2020 | 49,82 | 50,79 | 49,19 | 49,51 | -0,78% | 1.776.631,00 |
| 02.09.2020 | 50,90 | 51,60 | 49,83 | 49,90 | -2,42% | 1.978.640,00 |
| 01.09.2020 | 51,58 | 52,28 | 51,13 | 51,14 | -1,62% | 1.513.880,00 |
| 31.08.2020 | 52,31 | 52,40 | 51,12 | 51,98 | -0,54% | 1.638.097,00 |
| 28.08.2020 | 51,73 | 52,38 | 50,87 | 52,26 | 0,87% | 1.060.658,00 |
| 27.08.2020 | 51,30 | 51,95 | 50,78 | 51,81 | 1,43% | 1.305.714,00 |
| 26.08.2020 | 51,04 | 51,82 | 50,82 | 51,08 | -0,91% | 1.816.029,00 |
| 25.08.2020 | 50,89 | 51,59 | 50,20 | 51,55 | 2,87% | 1.599.371,00 |