Echtzeit-Aktienkurs CNOOC Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur CNOOC Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 121,26 | 123,70 | 120,06 | 121,76 | 1,81% | 96.500,00 |
| 05.03.2021 | 116,61 | 119,64 | 116,61 | 119,60 | 1,80% | 20.980,00 |
| 04.03.2021 | 115,22 | 118,14 | 115,21 | 117,48 | 1,18% | 20.034,00 |
| 03.03.2021 | 111,59 | 116,50 | 110,00 | 116,11 | 1,90% | 21.625,00 |
| 02.03.2021 | 112,63 | 114,99 | 112,40 | 113,95 | -2,65% | 14.727,00 |
| 01.03.2021 | 115,51 | 117,12 | 115,01 | 117,05 | -1,22% | 44.059,00 |
| 26.02.2021 | 120,00 | 120,88 | 116,23 | 118,50 | -3,14% | 3.517,00 |
| 25.02.2021 | 127,24 | 127,39 | 121,95 | 122,34 | -4,11% | 4.541,00 |
| 24.02.2021 | 126,00 | 128,45 | 124,91 | 127,59 | -3,13% | 4.630,00 |
| 23.02.2021 | 129,09 | 131,74 | 127,42 | 131,71 | 1,67% | 3.562,00 |
| 22.02.2021 | 127,03 | 130,99 | 127,03 | 129,55 | 1,54% | 7.609,00 |
| 19.02.2021 | 126,06 | 128,21 | 126,03 | 127,58 | -0,99% | 5.760,00 |
| 18.02.2021 | 128,79 | 129,27 | 127,57 | 128,86 | 1,23% | 7.628,00 |
| 17.02.2021 | 125,61 | 127,50 | 124,00 | 127,30 | 4,72% | 5.184,00 |
| 16.02.2021 | 118,03 | 121,56 | 118,00 | 121,56 | 5,44% | 4.759,00 |
| 12.02.2021 | 112,05 | 115,37 | 112,05 | 115,29 | 2,34% | 4.525,00 |
| 11.02.2021 | 113,39 | 113,41 | 112,13 | 112,65 | -0,49% | 2.784,00 |
| 10.02.2021 | 114,10 | 114,95 | 112,69 | 113,21 | -1,36% | 4.550,00 |
| 09.02.2021 | 112,90 | 114,77 | 112,90 | 114,77 | 3,29% | 6.245,00 |
| 08.02.2021 | 110,09 | 111,11 | 109,62 | 111,11 | 1,36% | 9.397,00 |
| 05.02.2021 | 110,77 | 110,79 | 109,42 | 109,62 | -0,39% | 11.161,00 |
| 04.02.2021 | 110,60 | 110,60 | 109,19 | 110,05 | -0,16% | 4.878,00 |
| 03.02.2021 | 107,76 | 110,25 | 107,76 | 110,23 | 3,75% | 13.362,00 |
| 02.02.2021 | 104,84 | 106,74 | 104,84 | 106,25 | 5,64% | 28.025,00 |
| 01.02.2021 | 100,00 | 100,64 | 99,49 | 100,58 | 3,88% | 11.782,00 |
| 29.01.2021 | 97,99 | 101,20 | 96,82 | 96,82 | -6,96% | 55.068,00 |
| 28.01.2021 | 99,36 | 104,15 | 99,36 | 104,06 | 2,37% | 21.354,00 |
| 27.01.2021 | 101,03 | 102,99 | 101,03 | 101,65 | 0,52% | 20.497,00 |
| 26.01.2021 | 101,41 | 102,19 | 100,48 | 101,12 | -0,29% | 22.449,00 |
| 25.01.2021 | 98,50 | 101,41 | 98,50 | 101,41 | 3,83% | 44.746,00 |
| 22.01.2021 | 98,00 | 99,74 | 95,23 | 97,67 | -6,49% | 59.899,00 |
| 21.01.2021 | 106,66 | 106,66 | 103,88 | 104,45 | -3,18% | 39.909,00 |
| 20.01.2021 | 108,58 | 109,83 | 107,12 | 107,88 | -1,83% | 48.266,00 |
| 19.01.2021 | 106,50 | 110,72 | 106,50 | 109,89 | 6,68% | 62.876,00 |
| 15.01.2021 | 101,86 | 103,22 | 101,01 | 103,01 | 0,29% | 70.099,00 |
| 14.01.2021 | 101,00 | 103,31 | 100,89 | 102,71 | 5,10% | 149.249,00 |
| 13.01.2021 | 98,88 | 98,88 | 96,42 | 97,73 | 3,23% | 82.548,00 |
| 12.01.2021 | 93,50 | 95,00 | 93,40 | 94,67 | 3,96% | 77.804,00 |
| 11.01.2021 | 89,80 | 91,28 | 89,32 | 91,06 | 1,08% | 71.128,00 |
| 08.01.2021 | 91,31 | 91,97 | 88,60 | 90,09 | -2,43% | 176.142,00 |
| 07.01.2021 | 91,60 | 92,63 | 90,91 | 92,33 | -0,10% | 125.522,00 |
| 06.01.2021 | 93,00 | 94,96 | 91,85 | 92,42 | 0,64% | 132.586,00 |
| 05.01.2021 | 90,05 | 92,70 | 90,05 | 91,83 | 4,59% | 164.075,00 |
| 04.01.2021 | 88,64 | 90,00 | 86,50 | 87,80 | -4,20% | 246.287,00 |
| 31.12.2020 | 91,84 | 92,50 | 91,25 | 91,65 | 0,71% | 95.032,00 |
| 30.12.2020 | 92,50 | 92,50 | 90,42 | 91,00 | -2,93% | 148.187,00 |
| 29.12.2020 | 95,80 | 95,80 | 93,23 | 93,75 | -3,25% | 59.825,00 |
| 28.12.2020 | 95,69 | 97,26 | 95,65 | 96,90 | 2,49% | 62.840,00 |
| 24.12.2020 | 93,51 | 94,75 | 93,50 | 94,55 | 1,25% | 48.436,00 |
| 23.12.2020 | 92,99 | 93,77 | 92,95 | 93,38 | 0,74% | 69.179,00 |
| 22.12.2020 | 92,63 | 93,70 | 92,50 | 92,69 | 0,65% | 68.901,00 |
| 21.12.2020 | 91,88 | 92,23 | 91,23 | 92,09 | -1,27% | 53.191,00 |
| 18.12.2020 | 92,54 | 93,56 | 91,93 | 93,27 | 3,58% | 114.298,00 |
| 17.12.2020 | 90,66 | 90,69 | 88,94 | 90,05 | -0,11% | 68.218,00 |
| 16.12.2020 | 89,50 | 90,93 | 88,78 | 90,15 | 0,96% | 98.412,00 |
| 15.12.2020 | 90,94 | 91,45 | 89,21 | 89,29 | -2,67% | 106.896,00 |
| 14.12.2020 | 91,97 | 92,39 | 90,80 | 91,74 | 4,06% | 103.728,00 |
| 11.12.2020 | 89,25 | 89,64 | 87,75 | 88,16 | 1,31% | 124.812,00 |
| 10.12.2020 | 85,01 | 88,86 | 85,00 | 87,02 | 0,99% | 129.522,00 |
| 09.12.2020 | 87,22 | 87,22 | 85,62 | 86,17 | -4,28% | 92.390,00 |
| 08.12.2020 | 90,30 | 91,14 | 89,53 | 90,02 | -3,63% | 90.665,00 |
| 07.12.2020 | 94,29 | 94,50 | 93,36 | 93,41 | -3,53% | 102.617,00 |
| 04.12.2020 | 96,84 | 97,21 | 95,24 | 96,83 | -2,19% | 106.118,00 |
| 03.12.2020 | 101,90 | 101,90 | 99,00 | 99,00 | -2,54% | 50.226,00 |
| 02.12.2020 | 98,44 | 102,25 | 98,44 | 101,58 | 3,75% | 60.223,00 |
| 01.12.2020 | 102,00 | 103,23 | 97,47 | 97,91 | -0,83% | 169.419,00 |
| 30.11.2020 | 107,09 | 107,12 | 98,40 | 98,73 | -19,09% | 130.671,00 |
| 27.11.2020 | 122,59 | 123,09 | 121,71 | 122,02 | -1,60% | 14.391,00 |
| 25.11.2020 | 121,76 | 124,55 | 121,76 | 124,01 | 1,82% | 41.068,00 |
| 24.11.2020 | 121,19 | 121,94 | 120,42 | 121,79 | 1,09% | 32.001,00 |
| 23.11.2020 | 117,57 | 120,85 | 117,57 | 120,48 | 4,72% | 34.363,00 |
| 20.11.2020 | 114,00 | 115,14 | 113,37 | 115,05 | 0,12% | 58.731,00 |
| 19.11.2020 | 114,82 | 114,96 | 113,92 | 114,91 | 0,17% | 24.025,00 |
| 18.11.2020 | 115,16 | 116,82 | 114,72 | 114,72 | -0,58% | 21.647,00 |
| 17.11.2020 | 113,25 | 115,67 | 112,77 | 115,39 | 1,95% | 24.756,00 |
| 16.11.2020 | 113,55 | 113,90 | 112,93 | 113,18 | 2,10% | 24.438,00 |
| 13.11.2020 | 111,79 | 111,87 | 110,46 | 110,85 | -1,45% | 22.059,00 |
| 12.11.2020 | 114,25 | 114,25 | 112,38 | 112,48 | -0,09% | 202.151,00 |
| 11.11.2020 | 112,97 | 113,26 | 112,28 | 112,58 | 2,72% | 160.904,00 |
| 10.11.2020 | 109,00 | 109,89 | 107,62 | 109,60 | 4,86% | 118.501,00 |
| 09.11.2020 | 101,55 | 106,16 | 100,72 | 104,52 | 10,94% | 243.020,00 |
| 06.11.2020 | 95,17 | 95,17 | 93,57 | 94,21 | -1,33% | 144.191,00 |
| 05.11.2020 | 95,83 | 96,38 | 94,86 | 95,48 | -0,52% | 154.567,00 |
| 04.11.2020 | 95,65 | 96,97 | 95,29 | 95,98 | 1,27% | 157.435,00 |
| 03.11.2020 | 94,49 | 95,32 | 94,11 | 94,78 | 1,48% | 63.479,00 |
| 02.11.2020 | 91,57 | 94,06 | 91,57 | 93,40 | 1,39% | 155.951,00 |
| 30.10.2020 | 91,32 | 92,13 | 90,95 | 92,12 | 0,08% | 94.175,00 |
| 29.10.2020 | 91,70 | 92,30 | 90,50 | 92,05 | -0,11% | 97.104,00 |
| 28.10.2020 | 93,10 | 93,10 | 91,97 | 92,15 | -3,17% | 131.319,00 |
| 27.10.2020 | 95,33 | 95,45 | 94,70 | 95,17 | -0,89% | 85.118,00 |
| 26.10.2020 | 96,18 | 96,80 | 95,03 | 96,02 | -1,88% | 92.514,00 |
| 23.10.2020 | 98,72 | 98,95 | 97,52 | 97,86 | 2,65% | 82.087,00 |
| 22.10.2020 | 93,41 | 95,60 | 92,90 | 95,33 | 0,93% | 123.908,00 |
| 21.10.2020 | 93,83 | 94,84 | 93,41 | 94,45 | 0,93% | 160.802,00 |
| 20.10.2020 | 94,27 | 94,27 | 92,62 | 93,58 | -0,76% | 95.943,00 |
| 19.10.2020 | 94,69 | 95,26 | 93,93 | 94,30 | 0,78% | 128.293,00 |
| 16.10.2020 | 94,12 | 94,84 | 93,57 | 93,57 | -1,18% | 72.152,00 |
| 15.10.2020 | 93,47 | 94,69 | 93,35 | 94,69 | -0,98% | 75.306,00 |
| 14.10.2020 | 96,13 | 97,12 | 95,48 | 95,63 | -2,65% | 67.903,00 |
| 13.10.2020 | 98,28 | 99,01 | 98,00 | 98,23 | 0,27% | 59.804,00 |