Echtzeit-Aktienkurs Coterra Energy
Bid:
Ask:
Aktienkurse zur Coterra Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2021 | 13,03 | 13,65 | 12,77 | 13,34 | 3,17% | 18.111,00 |
| 02.02.2021 | 12,14 | 13,31 | 12,14 | 12,93 | 11,18% | 27.517,00 |
| 01.02.2021 | 11,45 | 12,17 | 11,25 | 11,63 | 2,56% | 26.698,00 |
| 29.01.2021 | 12,01 | 12,16 | 11,04 | 11,34 | -5,50% | 19.681,00 |
| 28.01.2021 | 11,73 | 12,51 | 11,35 | 12,00 | 3,99% | 25.283,00 |
| 27.01.2021 | 11,89 | 12,58 | 11,22 | 11,54 | -5,25% | 32.938,00 |
| 26.01.2021 | 12,98 | 12,98 | 12,07 | 12,18 | -3,94% | 15.709,00 |
| 25.01.2021 | 13,18 | 13,24 | 12,32 | 12,68 | -3,72% | 33.937,00 |
| 22.01.2021 | 13,67 | 13,82 | 13,14 | 13,17 | -4,91% | 34.508,00 |
| 21.01.2021 | 13,91 | 14,20 | 13,14 | 13,85 | -1,21% | 48.645,00 |
| 20.01.2021 | 14,25 | 14,30 | 13,69 | 14,02 | -1,48% | 20.398,00 |
| 19.01.2021 | 14,20 | 14,34 | 13,91 | 14,23 | 1,50% | 22.453,00 |
| 15.01.2021 | 13,79 | 14,29 | 13,73 | 14,02 | -0,57% | 28.778,00 |
| 14.01.2021 | 13,81 | 14,25 | 13,51 | 14,10 | 3,45% | 44.149,00 |
| 13.01.2021 | 13,85 | 13,85 | 13,27 | 13,63 | -1,45% | 18.733,00 |
| 12.01.2021 | 13,40 | 14,00 | 13,22 | 13,83 | 2,98% | 38.161,00 |
| 11.01.2021 | 12,07 | 13,71 | 12,02 | 13,43 | 9,90% | 33.159,00 |
| 08.01.2021 | 12,00 | 12,36 | 11,86 | 12,22 | 2,35% | 16.738,00 |
| 07.01.2021 | 11,76 | 11,99 | 11,57 | 11,94 | 2,84% | 22.686,00 |
| 06.01.2021 | 11,05 | 11,86 | 10,85 | 11,61 | 7,80% | 27.130,00 |
| 05.01.2021 | 11,05 | 11,50 | 10,58 | 10,77 | -1,73% | 22.104,00 |
| 04.01.2021 | 11,35 | 11,62 | 10,62 | 10,96 | -3,61% | 31.585,00 |
| 31.12.2020 | 11,52 | 11,62 | 11,28 | 11,37 | -1,73% | 19.881,00 |
| 30.12.2020 | 11,33 | 11,77 | 11,17 | 11,57 | 2,57% | 19.961,00 |
| 29.12.2020 | 12,32 | 12,43 | 11,07 | 11,28 | -8,37% | 32.372,00 |
| 28.12.2020 | 12,41 | 12,68 | 11,85 | 12,31 | -0,65% | 34.749,00 |
| 24.12.2020 | 12,66 | 12,66 | 12,29 | 12,39 | -2,52% | 19.996,00 |
| 23.12.2020 | 12,51 | 13,16 | 12,49 | 12,71 | 2,01% | 29.679,00 |
| 22.12.2020 | 12,91 | 12,97 | 12,24 | 12,46 | -2,43% | 26.803,00 |
| 21.12.2020 | 12,95 | 13,16 | 12,23 | 12,77 | -1,62% | 33.557,00 |
| 18.12.2020 | 13,55 | 13,75 | 12,79 | 12,98 | -3,85% | 125.929,00 |
| 17.12.2020 | 12,76 | 14,02 | 12,41 | 13,50 | 6,38% | 49.868,00 |
| 16.12.2020 | 12,84 | 13,22 | 12,50 | 12,69 | -0,86% | 39.130,00 |
| 15.12.2020 | 13,30 | 13,30 | 12,17 | 12,80 | -2,29% | 33.317,00 |
| 14.12.2020 | 13,46 | 14,00 | 12,67 | 13,10 | -2,96% | 24.835,00 |
| 11.12.2020 | 13,88 | 14,32 | 13,27 | 13,50 | -1,96% | 45.667,00 |
| 10.12.2020 | 12,65 | 14,19 | 12,23 | 13,77 | 9,20% | 58.613,00 |
| 09.12.2020 | 10,55 | 12,69 | 10,55 | 12,61 | 19,53% | 55.252,00 |
| 08.12.2020 | 8,99 | 11,27 | 8,99 | 10,55 | 17,35% | 78.166,00 |
| 07.12.2020 | 7,60 | 9,07 | 7,55 | 8,99 | 18,29% | 63.070,00 |
| 04.12.2020 | 7,39 | 8,00 | 7,39 | 7,60 | 4,25% | 40.644,00 |
| 03.12.2020 | 7,19 | 7,35 | 7,00 | 7,29 | 1,82% | 46.216,00 |
| 02.12.2020 | 7,29 | 7,31 | 6,98 | 7,16 | -1,51% | 15.208,00 |
| 01.12.2020 | 7,53 | 7,66 | 7,27 | 7,27 | -1,76% | 8.574,00 |
| 30.11.2020 | 7,86 | 7,94 | 7,40 | 7,40 | -7,38% | 24.182,00 |
| 27.11.2020 | 7,77 | 8,15 | 7,77 | 7,99 | 2,57% | 19.635,00 |
| 25.11.2020 | 7,67 | 7,99 | 7,48 | 7,79 | 1,30% | 24.290,00 |
| 24.11.2020 | 7,23 | 8,16 | 7,23 | 7,69 | 7,70% | 25.214,00 |
| 23.11.2020 | 6,98 | 7,48 | 6,96 | 7,14 | -0,97% | 25.720,00 |
| 20.11.2020 | 7,50 | 7,54 | 7,21 | 7,21 | -4,38% | 30.411,00 |
| 19.11.2020 | 7,75 | 7,77 | 7,44 | 7,54 | -2,71% | 10.968,00 |
| 18.11.2020 | 8,15 | 8,67 | 7,75 | 7,75 | -4,32% | 28.217,00 |
| 17.11.2020 | 8,25 | 8,30 | 8,03 | 8,10 | -1,82% | 17.008,00 |
| 16.11.2020 | 8,42 | 8,57 | 8,25 | 8,25 | -0,72% | 22.994,00 |
| 13.11.2020 | 8,14 | 8,70 | 8,11 | 8,31 | 3,49% | 12.626,00 |
| 12.11.2020 | 8,31 | 8,32 | 8,03 | 8,03 | -3,37% | 14.135,00 |
| 11.11.2020 | 8,32 | 8,60 | 8,09 | 8,31 | -0,12% | 66.557,00 |
| 10.11.2020 | 7,95 | 8,35 | 7,80 | 8,32 | 4,26% | 63.856,00 |
| 09.11.2020 | 7,75 | 8,36 | 7,52 | 7,98 | 5,98% | 93.001,00 |
| 06.11.2020 | 7,25 | 7,75 | 7,06 | 7,53 | 3,72% | 55.634,00 |
| 05.11.2020 | 6,65 | 7,39 | 6,65 | 7,26 | 9,34% | 47.337,00 |
| 04.11.2020 | 7,52 | 7,53 | 6,56 | 6,64 | -12,52% | 58.594,00 |
| 03.11.2020 | 7,00 | 7,60 | 6,83 | 7,59 | 9,37% | 38.172,00 |
| 02.11.2020 | 6,52 | 6,96 | 6,42 | 6,94 | 7,60% | 45.228,00 |
| 30.10.2020 | 6,80 | 6,83 | 6,37 | 6,45 | -5,84% | 75.460,00 |
| 29.10.2020 | 7,48 | 7,53 | 6,72 | 6,85 | -8,42% | 191.853,00 |
| 28.10.2020 | 7,94 | 8,00 | 7,46 | 7,48 | -5,91% | 153.016,00 |
| 27.10.2020 | 8,04 | 8,40 | 7,92 | 7,95 | -1,12% | 38.861,00 |
| 26.10.2020 | 8,14 | 8,28 | 7,99 | 8,04 | -4,06% | 69.695,00 |
| 23.10.2020 | 8,25 | 8,57 | 8,25 | 8,38 | 3,08% | 80.754,00 |
| 22.10.2020 | 7,62 | 8,28 | 7,62 | 8,13 | 6,27% | 72.566,00 |
| 21.10.2020 | 7,51 | 7,86 | 7,51 | 7,65 | 0,92% | 32.192,00 |
| 20.10.2020 | 7,51 | 7,77 | 7,41 | 7,58 | 3,41% | 50.395,00 |
| 19.10.2020 | 7,35 | 7,67 | 7,27 | 7,33 | -0,27% | 66.701,00 |
| 16.10.2020 | 7,33 | 7,50 | 7,31 | 7,35 | -0,27% | 40.321,00 |
| 15.10.2020 | 7,72 | 7,91 | 7,36 | 7,37 | -5,63% | 106.681,00 |
| 14.10.2020 | 7,68 | 8,06 | 7,68 | 7,81 | 2,49% | 42.499,00 |
| 13.10.2020 | 8,00 | 8,10 | 7,59 | 7,62 | -4,75% | 54.618,00 |
| 12.10.2020 | 8,05 | 8,18 | 7,76 | 8,00 | -0,74% | 37.407,00 |
| 09.10.2020 | 8,69 | 8,81 | 7,99 | 8,06 | -7,46% | 57.628,00 |
| 08.10.2020 | 8,24 | 8,95 | 8,08 | 8,71 | 6,22% | 91.815,00 |
| 07.10.2020 | 7,86 | 8,35 | 7,69 | 8,20 | 3,93% | 113.641,00 |
| 06.10.2020 | 7,80 | 8,20 | 7,50 | 7,89 | 1,02% | 101.912,00 |
| 05.10.2020 | 7,94 | 8,16 | 7,51 | 7,81 | -1,39% | 111.699,00 |
| 02.10.2020 | 7,18 | 7,98 | 7,18 | 7,92 | 6,74% | 110.764,00 |
| 01.10.2020 | 7,30 | 7,47 | 7,13 | 7,42 | 1,37% | 93.420,00 |
| 30.09.2020 | 7,14 | 7,59 | 7,14 | 7,32 | -0,14% | 105.799,00 |
| 29.09.2020 | 8,11 | 8,14 | 7,01 | 7,33 | -10,39% | 203.838,00 |
| 28.09.2020 | 8,23 | 8,50 | 8,10 | 8,18 | -1,09% | 162.698,00 |
| 25.09.2020 | 7,98 | 8,87 | 7,94 | 8,27 | 4,29% | 171.638,00 |
| 24.09.2020 | 8,81 | 8,90 | 7,52 | 7,93 | -12,86% | 332.410,00 |
| 23.09.2020 | 8,90 | 10,26 | 8,71 | 9,10 | 5,08% | 696.209,00 |
| 22.09.2020 | 7,88 | 9,16 | 7,88 | 8,66 | 11,45% | 413.481,00 |
| 21.09.2020 | 7,73 | 8,18 | 7,10 | 7,77 | -4,55% | 398.618,00 |
| 18.09.2020 | 5,97 | 8,35 | 5,96 | 8,14 | 35,67% | 825.920,00 |
| 17.09.2020 | 5,83 | 7,16 | 5,77 | 6,00 | -0,17% | 498.177,00 |
| 16.09.2020 | 5,45 | 6,57 | 5,45 | 6,01 | 11,92% | 327.121,00 |
| 15.09.2020 | 4,70 | 6,04 | 4,70 | 5,37 | 14,50% | 319.184,00 |
| 14.09.2020 | 4,32 | 4,80 | 4,25 | 4,69 | 9,58% | 182.367,00 |
| 11.09.2020 | 4,13 | 4,36 | 4,13 | 4,28 | 3,88% | 50.085,00 |