59,900$
-19,35%
Echtzeit-Aktienkurs Continental Resources Inc.
Bid:
Ask:
Aktienkurse zur Continental Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2022 | 74,27 | 74,28 | 74,25 | 74,27 | 0,04% | 3.538.802,00 |
| 21.11.2022 | 74,21 | 74,24 | 74,20 | 74,24 | 0,05% | 3.698.880,00 |
| 18.11.2022 | 74,13 | 74,24 | 74,13 | 74,20 | 0,04% | 3.288.666,00 |
| 17.11.2022 | 74,12 | 74,22 | 74,10 | 74,17 | 0,07% | 2.519.797,00 |
| 16.11.2022 | 74,11 | 74,14 | 74,08 | 74,12 | 0,07% | 2.435.517,00 |
| 15.11.2022 | 74,17 | 74,18 | 74,07 | 74,07 | -0,11% | 4.390.482,00 |
| 14.11.2022 | 74,16 | 74,19 | 74,13 | 74,15 | -0,04% | 2.598.126,00 |
| 11.11.2022 | 74,15 | 74,18 | 74,11 | 74,18 | 0,18% | 2.921.795,00 |
| 10.11.2022 | 74,10 | 74,19 | 74,03 | 74,05 | 0,09% | 4.509.448,00 |
| 09.11.2022 | 74,10 | 74,14 | 73,97 | 73,98 | -0,13% | 3.164.717,00 |
| 08.11.2022 | 74,13 | 74,20 | 74,08 | 74,08 | -0,08% | 3.911.273,00 |
| 07.11.2022 | 74,10 | 74,21 | 74,10 | 74,14 | -0,01% | 4.168.653,00 |
| 04.11.2022 | 74,14 | 74,19 | 74,00 | 74,15 | 0,14% | 3.151.437,00 |
| 03.11.2022 | 73,95 | 74,14 | 73,95 | 74,05 | 0,11% | 2.919.078,00 |
| 02.11.2022 | 73,96 | 74,06 | 73,92 | 73,97 | 0,04% | 3.625.262,00 |
| 01.11.2022 | 74,00 | 74,03 | 73,87 | 73,94 | -0,04% | 4.995.292,00 |
| 31.10.2022 | 73,97 | 74,16 | 73,94 | 73,97 | 0,00% | 5.592.639,00 |
| 28.10.2022 | 74,00 | 74,01 | 73,89 | 73,97 | 0,09% | 4.954.166,00 |
| 27.10.2022 | 73,93 | 74,07 | 73,90 | 73,90 | 0,01% | 4.914.004,00 |
| 26.10.2022 | 73,94 | 74,03 | 73,89 | 73,89 | -0,05% | 5.367.560,00 |
| 25.10.2022 | 73,95 | 73,99 | 73,87 | 73,93 | 0,04% | 5.237.621,00 |
| 24.10.2022 | 73,89 | 74,21 | 73,83 | 73,90 | -0,14% | 5.902.270,00 |
| 21.10.2022 | 73,82 | 74,08 | 73,69 | 74,00 | 0,28% | 7.653.607,00 |
| 20.10.2022 | 73,72 | 73,85 | 73,59 | 73,79 | 0,30% | 7.999.644,00 |
| 19.10.2022 | 73,72 | 73,92 | 73,54 | 73,57 | -0,15% | 8.480.666,00 |
| 18.10.2022 | 73,95 | 74,00 | 73,37 | 73,68 | -0,62% | 15.666.449,00 |
| 17.10.2022 | 73,96 | 74,14 | 73,85 | 74,14 | 8,68% | 23.753.189,00 |
| 14.10.2022 | 69,72 | 70,72 | 68,04 | 68,22 | -3,18% | 962.014,00 |
| 13.10.2022 | 68,27 | 71,41 | 68,13 | 70,46 | 1,57% | 1.178.088,00 |
| 12.10.2022 | 68,48 | 69,89 | 67,88 | 69,37 | 0,49% | 582.768,00 |
| 11.10.2022 | 67,57 | 69,56 | 67,41 | 69,03 | 0,41% | 871.227,00 |
| 10.10.2022 | 69,99 | 70,73 | 68,18 | 68,75 | -1,36% | 838.871,00 |
| 07.10.2022 | 69,77 | 70,70 | 68,95 | 69,70 | -0,09% | 1.167.879,00 |
| 06.10.2022 | 69,22 | 70,50 | 68,95 | 69,76 | 0,16% | 1.257.333,00 |
| 05.10.2022 | 69,98 | 70,81 | 68,68 | 69,65 | -0,14% | 1.222.157,00 |
| 04.10.2022 | 69,11 | 69,98 | 68,58 | 69,75 | 2,15% | 1.349.042,00 |
| 03.10.2022 | 69,09 | 69,28 | 67,84 | 68,28 | 2,20% | 1.837.336,00 |
| 30.09.2022 | 66,01 | 67,26 | 65,40 | 66,81 | 0,35% | 719.276,00 |
| 29.09.2022 | 66,47 | 66,84 | 64,98 | 66,58 | -0,60% | 822.524,00 |
| 28.09.2022 | 64,20 | 67,25 | 64,00 | 66,98 | 5,15% | 1.249.688,00 |
| 27.09.2022 | 63,79 | 64,53 | 62,99 | 63,70 | 1,68% | 999.990,00 |
| 26.09.2022 | 64,01 | 65,16 | 61,75 | 62,65 | -2,19% | 2.287.018,00 |
| 23.09.2022 | 65,58 | 66,34 | 63,55 | 64,05 | -5,64% | 2.620.939,00 |
| 22.09.2022 | 70,33 | 70,48 | 67,87 | 67,88 | -1,74% | 1.124.299,00 |
| 21.09.2022 | 70,78 | 70,95 | 69,06 | 69,08 | -0,88% | 1.073.668,00 |
| 20.09.2022 | 70,01 | 70,33 | 69,05 | 69,69 | -0,80% | 1.068.351,00 |
| 19.09.2022 | 68,45 | 70,31 | 68,19 | 70,25 | 0,59% | 1.081.278,00 |
| 16.09.2022 | 70,69 | 70,69 | 68,76 | 69,84 | -1,48% | 1.762.711,00 |
| 15.09.2022 | 70,46 | 71,38 | 69,85 | 70,89 | -1,36% | 873.397,00 |
| 14.09.2022 | 70,64 | 72,05 | 70,45 | 71,87 | 3,07% | 1.291.412,00 |
| 13.09.2022 | 70,00 | 71,30 | 69,49 | 69,73 | -1,62% | 984.878,00 |
| 12.09.2022 | 71,42 | 71,47 | 70,61 | 70,88 | 0,74% | 924.444,00 |
| 09.09.2022 | 70,50 | 71,11 | 69,81 | 70,36 | 1,35% | 1.013.925,00 |
| 08.09.2022 | 68,75 | 69,69 | 68,19 | 69,42 | 1,54% | 1.598.399,00 |
| 07.09.2022 | 67,10 | 69,00 | 66,05 | 68,37 | -0,47% | 2.233.564,00 |
| 06.09.2022 | 69,64 | 69,87 | 68,07 | 68,69 | -1,26% | 1.240.018,00 |
| 02.09.2022 | 69,47 | 71,05 | 68,84 | 69,57 | 1,78% | 898.255,00 |
| 01.09.2022 | 68,90 | 69,40 | 67,98 | 68,35 | -2,12% | 1.097.434,00 |
| 31.08.2022 | 68,17 | 70,62 | 67,32 | 69,83 | -0,29% | 991.644,00 |
| 30.08.2022 | 71,03 | 71,21 | 69,00 | 70,03 | -3,15% | 1.248.535,00 |
| 29.08.2022 | 70,84 | 72,70 | 70,68 | 72,31 | 2,19% | 960.663,00 |
| 26.08.2022 | 71,41 | 71,89 | 70,51 | 70,76 | -1,02% | 647.929,00 |
| 25.08.2022 | 72,00 | 72,05 | 70,71 | 71,49 | -0,43% | 534.538,00 |
| 24.08.2022 | 71,10 | 71,95 | 70,21 | 71,80 | 1,41% | 767.954,00 |
| 23.08.2022 | 70,83 | 71,28 | 69,92 | 70,80 | 1,81% | 1.013.297,00 |
| 22.08.2022 | 69,00 | 70,03 | 67,70 | 69,54 | -0,04% | 1.528.133,00 |
| 19.08.2022 | 70,50 | 70,94 | 69,55 | 69,57 | -1,40% | 1.189.117,00 |
| 18.08.2022 | 68,75 | 70,63 | 68,75 | 70,56 | 3,37% | 2.421.063,00 |
| 17.08.2022 | 67,43 | 68,94 | 67,27 | 68,26 | 0,98% | 629.650,00 |
| 16.08.2022 | 68,41 | 69,20 | 66,78 | 67,60 | -0,68% | 1.100.408,00 |
| 15.08.2022 | 66,33 | 68,87 | 65,15 | 68,06 | -0,80% | 935.439,00 |
| 12.08.2022 | 68,12 | 68,81 | 67,60 | 68,61 | 0,06% | 563.231,00 |
| 11.08.2022 | 68,47 | 69,23 | 67,70 | 68,57 | 1,39% | 950.081,00 |
| 10.08.2022 | 67,52 | 68,23 | 66,34 | 67,63 | 0,15% | 677.758,00 |
| 09.08.2022 | 67,29 | 68,02 | 66,78 | 67,53 | 2,12% | 569.204,00 |
| 08.08.2022 | 66,26 | 66,98 | 65,62 | 66,13 | -0,57% | 995.436,00 |
| 05.08.2022 | 64,68 | 68,04 | 64,07 | 66,51 | 2,18% | 1.089.899,00 |
| 04.08.2022 | 66,68 | 67,05 | 64,79 | 65,09 | -2,75% | 1.111.303,00 |
| 03.08.2022 | 68,37 | 68,77 | 66,21 | 66,93 | -1,31% | 1.110.974,00 |
| 02.08.2022 | 67,63 | 68,31 | 67,07 | 67,82 | -0,16% | 659.661,00 |
| 01.08.2022 | 67,65 | 68,32 | 66,51 | 67,93 | -1,39% | 829.477,00 |
| 29.07.2022 | 67,57 | 69,40 | 67,30 | 68,89 | 2,42% | 1.846.124,00 |
| 28.07.2022 | 67,50 | 67,67 | 65,99 | 67,26 | 0,18% | 856.242,00 |
| 27.07.2022 | 66,11 | 67,27 | 65,50 | 67,14 | 2,19% | 824.126,00 |
| 26.07.2022 | 66,61 | 66,99 | 64,60 | 65,70 | 0,08% | 1.181.495,00 |
| 25.07.2022 | 64,26 | 65,97 | 64,01 | 65,65 | 3,43% | 1.076.256,00 |
| 22.07.2022 | 64,18 | 64,99 | 63,28 | 63,47 | -2,07% | 1.046.453,00 |
| 21.07.2022 | 64,83 | 65,51 | 63,26 | 64,81 | -2,56% | 1.195.129,00 |
| 20.07.2022 | 65,48 | 66,71 | 64,80 | 66,51 | 0,41% | 776.357,00 |
| 19.07.2022 | 64,33 | 66,68 | 63,93 | 66,24 | 2,40% | 1.043.259,00 |
| 18.07.2022 | 64,30 | 65,58 | 64,05 | 64,69 | 2,42% | 1.312.984,00 |
| 15.07.2022 | 64,34 | 64,39 | 62,43 | 63,16 | 0,05% | 1.142.066,00 |
| 14.07.2022 | 61,02 | 63,23 | 60,89 | 63,13 | -0,27% | 2.135.186,00 |
| 13.07.2022 | 62,16 | 64,30 | 62,16 | 63,30 | 0,54% | 1.354.012,00 |
| 12.07.2022 | 62,56 | 63,67 | 61,75 | 62,96 | -2,78% | 1.106.621,00 |
| 11.07.2022 | 64,50 | 65,50 | 63,64 | 64,76 | -0,69% | 724.471,00 |
| 08.07.2022 | 65,62 | 66,00 | 63,92 | 65,21 | 0,69% | 756.600,00 |
| 07.07.2022 | 64,92 | 65,74 | 63,78 | 64,76 | 2,60% | 1.352.410,00 |
| 06.07.2022 | 62,87 | 63,98 | 60,71 | 63,12 | -1,54% | 2.388.930,00 |
| 05.07.2022 | 64,84 | 65,39 | 62,04 | 64,11 | -2,36% | 1.796.766,00 |