129,870$
-0,18%
Echtzeit-Aktienkurs ConocoPhillips
Bid:
Ask:
Aktienkurse zur ConocoPhillips Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 129,76 | 130,20 | 129,03 | 129,87 | -0,18% | 265.860,00 |
| 25.04.2024 | 129,70 | 130,64 | 128,30 | 130,11 | 0,64% | 3.662.023,00 |
| 24.04.2024 | 129,37 | 129,69 | 128,29 | 129,28 | -0,43% | 3.807.722,00 |
| 23.04.2024 | 128,63 | 130,19 | 127,73 | 129,84 | 0,39% | 3.771.332,00 |
| 22.04.2024 | 128,61 | 130,40 | 126,94 | 129,33 | -0,04% | 4.184.243,00 |
| 19.04.2024 | 128,14 | 130,51 | 127,81 | 129,38 | 1,23% | 3.984.807,00 |
| 18.04.2024 | 128,73 | 129,22 | 127,25 | 127,81 | -0,41% | 3.578.165,00 |
| 17.04.2024 | 129,12 | 130,14 | 127,55 | 128,33 | -0,93% | 3.868.597,00 |
| 16.04.2024 | 130,00 | 130,80 | 128,50 | 129,53 | -0,55% | 3.873.442,00 |
| 15.04.2024 | 132,13 | 132,61 | 130,03 | 130,25 | -0,72% | 4.209.213,00 |
| 12.04.2024 | 134,28 | 135,18 | 130,39 | 131,20 | -1,29% | 4.955.293,00 |
| 11.04.2024 | 132,54 | 133,19 | 130,65 | 132,92 | 0,08% | 4.315.050,00 |
| 10.04.2024 | 132,48 | 133,68 | 131,76 | 132,82 | 0,43% | 4.382.086,00 |
| 09.04.2024 | 132,79 | 133,20 | 131,02 | 132,25 | -0,13% | 3.749.614,00 |
| 08.04.2024 | 133,75 | 134,02 | 132,18 | 132,42 | -0,82% | 4.481.391,00 |
| 05.04.2024 | 131,96 | 133,84 | 131,19 | 133,52 | 1,34% | 3.595.473,00 |
| 04.04.2024 | 132,13 | 132,43 | 131,05 | 131,75 | 0,09% | 3.904.069,00 |
| 03.04.2024 | 130,91 | 132,00 | 130,52 | 131,63 | 0,73% | 3.694.243,00 |
| 02.04.2024 | 129,52 | 130,84 | 128,63 | 130,67 | 1,55% | 4.965.955,00 |
| 01.04.2024 | 128,00 | 128,94 | 126,75 | 128,68 | 1,10% | 2.982.698,00 |
| 28.03.2024 | 128,00 | 128,64 | 126,71 | 127,28 | 0,35% | 4.657.970,00 |
| 27.03.2024 | 125,65 | 127,02 | 125,32 | 126,84 | 0,67% | 3.821.550,00 |
| 26.03.2024 | 126,50 | 126,90 | 125,20 | 125,99 | -0,19% | 5.178.423,00 |
| 25.03.2024 | 123,72 | 126,65 | 123,15 | 126,23 | 2,60% | 7.048.034,00 |
| 22.03.2024 | 123,55 | 124,05 | 122,71 | 123,03 | -0,39% | 4.976.248,00 |
| 21.03.2024 | 122,07 | 123,59 | 121,68 | 123,51 | 1,31% | 4.908.933,00 |
| 20.03.2024 | 121,22 | 122,36 | 121,03 | 121,91 | -0,09% | 3.584.661,00 |
| 19.03.2024 | 120,36 | 122,16 | 120,30 | 122,02 | 1,46% | 4.451.409,00 |
| 18.03.2024 | 120,90 | 121,07 | 119,16 | 120,26 | 0,18% | 4.813.562,00 |
| 15.03.2024 | 119,13 | 120,80 | 119,13 | 120,04 | 0,22% | 17.549.004,00 |
| 14.03.2024 | 119,17 | 119,99 | 118,74 | 119,78 | 1,90% | 7.702.427,00 |
| 13.03.2024 | 116,80 | 118,61 | 116,17 | 117,55 | 2,20% | 7.654.420,00 |
| 12.03.2024 | 115,08 | 115,73 | 114,36 | 115,02 | -0,20% | 5.649.787,00 |
| 11.03.2024 | 113,37 | 115,36 | 112,65 | 115,25 | 1,99% | 5.897.716,00 |
| 08.03.2024 | 112,21 | 113,21 | 111,86 | 113,00 | 0,23% | 5.227.705,00 |
| 07.03.2024 | 111,73 | 113,43 | 111,69 | 112,74 | 0,67% | 5.096.058,00 |
| 06.03.2024 | 112,30 | 112,90 | 111,48 | 111,99 | 0,69% | 4.879.997,00 |
| 05.03.2024 | 111,21 | 112,80 | 110,85 | 111,22 | -0,38% | 5.864.947,00 |
| 04.03.2024 | 114,04 | 114,39 | 111,58 | 111,64 | -2,28% | 5.876.207,00 |
| 01.03.2024 | 113,80 | 115,53 | 113,63 | 114,24 | 1,51% | 5.094.400,00 |
| 29.02.2024 | 112,51 | 113,16 | 111,85 | 112,54 | 0,45% | 6.582.532,00 |
| 28.02.2024 | 111,90 | 113,32 | 111,15 | 112,04 | 0,39% | 4.576.052,00 |
| 27.02.2024 | 113,03 | 113,33 | 111,06 | 111,61 | -0,72% | 5.057.941,00 |
| 26.02.2024 | 111,20 | 112,52 | 110,61 | 112,42 | 0,82% | 4.895.540,00 |
| 23.02.2024 | 111,09 | 112,26 | 110,10 | 111,51 | -0,63% | 5.206.217,00 |
| 22.02.2024 | 112,06 | 112,91 | 111,31 | 112,22 | -0,58% | 5.104.720,00 |
| 21.02.2024 | 110,00 | 113,67 | 109,70 | 112,87 | 3,04% | 6.879.919,00 |
| 20.02.2024 | 110,55 | 111,63 | 109,36 | 109,54 | -0,93% | 6.457.697,00 |
| 16.02.2024 | 111,48 | 111,80 | 110,40 | 110,57 | -0,39% | 6.967.785,00 |
| 15.02.2024 | 109,04 | 111,70 | 108,84 | 111,00 | 0,80% | 9.333.225,00 |
| 14.02.2024 | 110,20 | 111,04 | 109,52 | 110,12 | 0,32% | 6.836.617,00 |
| 13.02.2024 | 111,10 | 111,93 | 108,84 | 109,77 | -1,20% | 6.305.518,00 |
| 12.02.2024 | 111,27 | 112,14 | 110,53 | 111,10 | -0,05% | 5.794.300,00 |
| 09.02.2024 | 113,99 | 114,30 | 111,02 | 111,16 | -2,41% | 5.974.069,00 |
| 08.02.2024 | 113,11 | 115,29 | 112,59 | 113,90 | 1,41% | 7.699.267,00 |
| 07.02.2024 | 111,72 | 112,97 | 111,45 | 112,32 | 0,72% | 5.979.876,00 |
| 06.02.2024 | 110,88 | 112,45 | 110,20 | 111,52 | 1,41% | 4.708.562,00 |
| 05.02.2024 | 110,25 | 110,86 | 109,29 | 109,97 | -0,60% | 4.511.258,00 |
| 02.02.2024 | 111,66 | 111,95 | 109,70 | 110,63 | -0,67% | 4.610.163,00 |
| 01.02.2024 | 112,34 | 113,22 | 110,80 | 111,38 | -0,44% | 4.936.445,00 |
| 31.01.2024 | 113,97 | 114,10 | 111,79 | 111,87 | -1,91% | 5.441.138,00 |
| 30.01.2024 | 111,21 | 114,33 | 110,76 | 114,05 | 2,20% | 5.696.305,00 |
| 29.01.2024 | 112,04 | 112,10 | 110,49 | 111,60 | -0,56% | 4.628.760,00 |
| 26.01.2024 | 112,04 | 112,45 | 110,44 | 112,23 | 0,16% | 4.155.987,00 |
| 25.01.2024 | 109,80 | 112,08 | 109,26 | 112,05 | 2,17% | 5.720.880,00 |
| 24.01.2024 | 108,92 | 110,02 | 108,42 | 109,67 | 1,56% | 4.680.654,00 |
| 23.01.2024 | 107,82 | 109,42 | 107,65 | 107,99 | -0,06% | 3.319.179,00 |
| 22.01.2024 | 107,50 | 108,39 | 107,00 | 108,06 | 0,18% | 5.739.634,00 |
| 19.01.2024 | 106,05 | 107,92 | 105,92 | 107,87 | 0,88% | 5.702.183,00 |
| 18.01.2024 | 107,34 | 107,34 | 105,77 | 106,93 | -0,59% | 6.145.669,00 |
| 17.01.2024 | 106,92 | 108,54 | 106,58 | 107,57 | -0,98% | 4.857.485,00 |
| 16.01.2024 | 111,50 | 111,74 | 108,34 | 108,64 | -2,74% | 6.675.798,00 |
| 12.01.2024 | 113,00 | 113,37 | 111,05 | 111,70 | 0,63% | 5.549.817,00 |
| 11.01.2024 | 111,61 | 112,24 | 110,94 | 111,00 | -0,16% | 4.198.516,00 |
| 10.01.2024 | 112,73 | 112,73 | 110,83 | 111,18 | -1,40% | 4.395.867,00 |
| 09.01.2024 | 114,50 | 114,50 | 112,25 | 112,76 | -1,52% | 5.934.843,00 |
| 08.01.2024 | 114,96 | 115,05 | 112,48 | 114,50 | -1,74% | 6.767.103,00 |
| 05.01.2024 | 117,50 | 117,77 | 116,00 | 116,53 | 0,04% | 3.984.668,00 |
| 04.01.2024 | 120,61 | 121,24 | 116,27 | 116,48 | -2,88% | 5.890.104,00 |
| 03.01.2024 | 117,95 | 120,18 | 117,41 | 119,93 | 1,99% | 4.881.403,00 |
| 02.01.2024 | 117,17 | 118,80 | 116,85 | 117,59 | 1,31% | 4.598.308,00 |
| 29.12.2023 | 117,21 | 117,55 | 115,81 | 116,07 | -0,37% | 3.643.582,00 |
| 28.12.2023 | 117,66 | 118,20 | 116,44 | 116,50 | -1,68% | 3.704.150,00 |
| 27.12.2023 | 118,51 | 119,64 | 118,08 | 118,49 | -0,45% | 3.433.623,00 |
| 26.12.2023 | 118,70 | 119,43 | 118,38 | 119,02 | 1,16% | 2.887.560,00 |
| 22.12.2023 | 118,00 | 118,63 | 117,29 | 117,66 | 0,71% | 4.299.453,00 |
| 21.12.2023 | 116,50 | 116,88 | 115,28 | 116,83 | 0,12% | 4.146.104,00 |
| 20.12.2023 | 116,87 | 118,94 | 116,38 | 116,69 | 0,17% | 7.728.871,00 |
| 19.12.2023 | 114,95 | 116,64 | 114,25 | 116,49 | 1,38% | 6.363.866,00 |
| 18.12.2023 | 115,83 | 117,27 | 114,65 | 114,90 | 0,31% | 6.852.596,00 |
| 15.12.2023 | 114,35 | 115,74 | 113,62 | 114,54 | -0,36% | 30.860.370,00 |
| 14.12.2023 | 112,95 | 116,35 | 112,75 | 114,95 | 2,77% | 11.438.608,00 |
| 13.12.2023 | 111,50 | 112,26 | 110,87 | 111,85 | 0,71% | 8.443.191,00 |
| 12.12.2023 | 110,77 | 111,48 | 109,70 | 111,06 | -0,98% | 6.794.118,00 |
| 11.12.2023 | 112,12 | 112,63 | 111,54 | 112,16 | 0,08% | 6.884.040,00 |
| 08.12.2023 | 111,74 | 112,19 | 111,06 | 112,07 | 1,10% | 5.713.905,00 |
| 07.12.2023 | 111,32 | 111,91 | 110,65 | 110,85 | 0,30% | 5.791.969,00 |
| 06.12.2023 | 112,33 | 112,33 | 109,74 | 110,52 | -2,32% | 7.476.471,00 |
| 05.12.2023 | 114,73 | 114,90 | 113,04 | 113,14 | -1,21% | 5.799.194,00 |
| 04.12.2023 | 114,08 | 115,92 | 113,88 | 114,53 | -0,61% | 4.810.923,00 |