124,552$
1,88%
Echtzeit-Aktienkurs EOG Resources
Bid:
Ask:
Aktienkurse zur EOG Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 122,54 | 124,74 | 122,54 | 124,55 | 1,88% | 4.082.404,00 |
| 30.05.2024 | 121,92 | 123,24 | 121,38 | 122,25 | 0,27% | 3.005.365,00 |
| 29.05.2024 | 125,97 | 126,00 | 121,18 | 121,92 | -3,12% | 5.506.273,00 |
| 28.05.2024 | 123,90 | 126,10 | 123,66 | 125,85 | 2,09% | 3.800.033,00 |
| 24.05.2024 | 124,63 | 125,58 | 122,98 | 123,27 | -0,61% | 3.730.896,00 |
| 23.05.2024 | 126,66 | 127,30 | 123,88 | 124,03 | -1,60% | 3.373.688,00 |
| 22.05.2024 | 128,45 | 128,45 | 125,62 | 126,05 | -2,21% | 3.617.622,00 |
| 21.05.2024 | 129,44 | 130,35 | 128,73 | 128,90 | -0,74% | 2.210.955,00 |
| 20.05.2024 | 130,23 | 130,58 | 129,15 | 129,86 | -0,06% | 1.933.798,00 |
| 17.05.2024 | 128,78 | 130,26 | 128,11 | 129,94 | 1,58% | 2.340.077,00 |
| 16.05.2024 | 128,78 | 129,63 | 127,89 | 127,92 | -0,91% | 2.615.545,00 |
| 15.05.2024 | 129,00 | 129,43 | 126,54 | 129,09 | -0,26% | 2.561.383,00 |
| 14.05.2024 | 129,43 | 130,18 | 128,70 | 129,43 | 0,02% | 2.342.331,00 |
| 13.05.2024 | 130,47 | 130,65 | 129,34 | 129,40 | -0,54% | 3.006.039,00 |
| 10.05.2024 | 130,81 | 131,57 | 129,79 | 130,10 | -0,35% | 2.821.161,00 |
| 09.05.2024 | 130,18 | 131,06 | 129,74 | 130,56 | 0,56% | 3.663.170,00 |
| 08.05.2024 | 129,27 | 131,16 | 128,93 | 129,83 | -0,33% | 2.805.312,00 |
| 07.05.2024 | 130,60 | 131,51 | 130,18 | 130,26 | -0,17% | 3.263.641,00 |
| 06.05.2024 | 130,68 | 132,14 | 130,24 | 130,48 | 0,35% | 3.691.090,00 |
| 03.05.2024 | 130,92 | 132,44 | 128,25 | 130,02 | -1,35% | 5.660.840,00 |
| 02.05.2024 | 131,33 | 132,32 | 130,32 | 131,80 | 1,42% | 4.181.430,00 |
| 01.05.2024 | 131,04 | 131,78 | 128,87 | 129,95 | -1,65% | 3.408.109,00 |
| 30.04.2024 | 135,69 | 135,99 | 132,04 | 132,13 | -3,02% | 3.554.479,00 |
| 29.04.2024 | 135,16 | 136,50 | 135,14 | 136,25 | 0,41% | 2.813.135,00 |
| 26.04.2024 | 135,12 | 136,39 | 134,36 | 135,70 | 0,25% | 1.841.074,00 |
| 25.04.2024 | 135,71 | 136,33 | 133,74 | 135,36 | -0,18% | 3.444.596,00 |
| 24.04.2024 | 134,26 | 135,69 | 133,26 | 135,60 | 0,59% | 1.968.259,00 |
| 23.04.2024 | 134,02 | 135,29 | 132,28 | 134,80 | 0,67% | 2.055.309,00 |
| 22.04.2024 | 132,89 | 135,11 | 131,67 | 133,90 | 0,55% | 2.576.845,00 |
| 19.04.2024 | 131,79 | 134,34 | 131,74 | 133,17 | 1,07% | 2.489.274,00 |
| 18.04.2024 | 133,03 | 133,13 | 130,99 | 131,76 | -0,48% | 2.035.825,00 |
| 17.04.2024 | 132,75 | 134,44 | 131,20 | 132,40 | -0,42% | 2.642.930,00 |
| 16.04.2024 | 132,39 | 133,03 | 130,63 | 132,96 | 0,43% | 3.483.685,00 |
| 15.04.2024 | 133,97 | 135,17 | 132,30 | 132,39 | -2,14% | 2.979.236,00 |
| 12.04.2024 | 138,50 | 139,67 | 134,68 | 135,29 | -1,44% | 2.656.163,00 |
| 11.04.2024 | 137,35 | 137,72 | 135,05 | 137,27 | -0,49% | 3.430.222,00 |
| 10.04.2024 | 136,44 | 138,41 | 136,17 | 137,95 | 0,65% | 3.397.532,00 |
| 09.04.2024 | 136,58 | 137,22 | 135,29 | 137,06 | 1,19% | 2.807.577,00 |
| 08.04.2024 | 136,06 | 136,68 | 134,95 | 135,45 | -0,36% | 3.837.813,00 |
| 05.04.2024 | 134,77 | 136,51 | 134,26 | 135,94 | 1,43% | 3.458.839,00 |
| 04.04.2024 | 133,93 | 134,52 | 133,26 | 134,03 | 0,19% | 3.354.518,00 |
| 03.04.2024 | 133,00 | 133,90 | 132,29 | 133,78 | 1,16% | 3.485.913,00 |
| 02.04.2024 | 131,00 | 132,26 | 129,78 | 132,24 | 1,91% | 3.598.834,00 |
| 01.04.2024 | 128,81 | 130,14 | 127,44 | 129,76 | 1,50% | 2.800.574,00 |
| 28.03.2024 | 127,85 | 128,47 | 126,90 | 127,84 | 1,15% | 3.310.524,00 |
| 27.03.2024 | 125,37 | 126,80 | 124,77 | 126,39 | 0,48% | 2.197.305,00 |
| 26.03.2024 | 127,50 | 127,73 | 125,22 | 125,78 | -1,16% | 2.957.064,00 |
| 25.03.2024 | 125,39 | 127,44 | 125,17 | 127,25 | 1,93% | 3.245.977,00 |
| 22.03.2024 | 126,15 | 126,42 | 124,66 | 124,84 | -0,98% | 3.152.678,00 |
| 21.03.2024 | 125,90 | 126,28 | 125,08 | 126,08 | 0,30% | 2.675.058,00 |
| 20.03.2024 | 124,33 | 125,93 | 124,00 | 125,70 | 0,85% | 3.139.454,00 |
| 19.03.2024 | 123,52 | 125,16 | 123,22 | 124,64 | 0,87% | 3.304.075,00 |
| 18.03.2024 | 123,32 | 123,71 | 121,84 | 123,57 | 0,64% | 2.269.861,00 |
| 15.03.2024 | 123,29 | 124,91 | 122,74 | 122,79 | -0,81% | 16.696.741,00 |
| 14.03.2024 | 123,26 | 123,94 | 122,54 | 123,79 | 1,00% | 2.970.177,00 |
| 13.03.2024 | 122,44 | 123,56 | 121,93 | 122,57 | 1,43% | 2.941.821,00 |
| 12.03.2024 | 120,82 | 121,89 | 120,48 | 120,84 | 0,02% | 4.069.326,00 |
| 11.03.2024 | 119,22 | 121,14 | 118,46 | 120,82 | 1,77% | 3.784.254,00 |
| 08.03.2024 | 117,49 | 118,89 | 117,12 | 118,72 | 0,74% | 3.141.485,00 |
| 07.03.2024 | 116,79 | 118,78 | 116,74 | 117,85 | 1,17% | 3.482.085,00 |
| 06.03.2024 | 117,15 | 117,38 | 115,57 | 116,49 | 0,25% | 3.762.944,00 |
| 05.03.2024 | 115,71 | 117,88 | 115,40 | 116,20 | 0,32% | 4.265.052,00 |
| 04.03.2024 | 117,63 | 118,15 | 115,74 | 115,83 | -0,23% | 5.192.406,00 |
| 01.03.2024 | 115,70 | 116,73 | 115,29 | 116,10 | 1,43% | 2.998.396,00 |
| 29.02.2024 | 114,76 | 115,39 | 113,83 | 114,46 | 0,25% | 4.341.394,00 |
| 28.02.2024 | 113,99 | 115,29 | 112,86 | 114,17 | 0,20% | 3.162.450,00 |
| 27.02.2024 | 113,00 | 114,17 | 112,11 | 113,94 | 1,69% | 4.337.085,00 |
| 26.02.2024 | 111,53 | 113,19 | 111,13 | 112,05 | 0,17% | 4.035.303,00 |
| 23.02.2024 | 109,86 | 112,88 | 109,06 | 111,86 | -3,90% | 6.200.636,00 |
| 22.02.2024 | 115,68 | 117,07 | 115,26 | 116,40 | 0,03% | 4.753.383,00 |
| 21.02.2024 | 114,30 | 117,09 | 113,89 | 116,36 | 2,86% | 3.111.877,00 |
| 20.02.2024 | 113,86 | 114,29 | 112,78 | 113,13 | -0,38% | 3.674.656,00 |
| 16.02.2024 | 114,79 | 115,25 | 113,44 | 113,56 | -0,60% | 4.151.067,00 |
| 15.02.2024 | 110,95 | 114,87 | 110,72 | 114,25 | 2,92% | 3.082.441,00 |
| 14.02.2024 | 111,83 | 112,58 | 110,20 | 111,01 | -0,02% | 2.567.982,00 |
| 13.02.2024 | 113,00 | 113,39 | 109,88 | 111,03 | -1,61% | 3.933.578,00 |
| 12.02.2024 | 111,68 | 113,13 | 111,19 | 112,85 | 1,62% | 3.786.870,00 |
| 09.02.2024 | 113,06 | 113,75 | 110,67 | 111,05 | -1,78% | 2.607.522,00 |
| 08.02.2024 | 112,90 | 113,96 | 111,80 | 113,06 | 0,48% | 3.159.700,00 |
| 07.02.2024 | 111,92 | 113,23 | 111,12 | 112,52 | 0,57% | 2.986.437,00 |
| 06.02.2024 | 110,00 | 112,98 | 109,68 | 111,88 | 2,03% | 3.506.508,00 |
| 05.02.2024 | 110,17 | 110,61 | 108,94 | 109,65 | -1,08% | 2.957.160,00 |
| 02.02.2024 | 112,66 | 113,00 | 110,38 | 110,85 | -1,55% | 2.927.413,00 |
| 01.02.2024 | 114,20 | 115,02 | 111,75 | 112,60 | -1,05% | 2.569.554,00 |
| 31.01.2024 | 116,64 | 116,68 | 113,73 | 113,79 | -2,56% | 3.281.858,00 |
| 30.01.2024 | 114,32 | 116,88 | 113,78 | 116,78 | 1,58% | 2.947.447,00 |
| 29.01.2024 | 115,37 | 115,42 | 113,76 | 114,96 | -0,50% | 2.648.511,00 |
| 26.01.2024 | 114,96 | 115,58 | 113,17 | 115,54 | 0,60% | 2.683.840,00 |
| 25.01.2024 | 112,49 | 114,86 | 112,00 | 114,85 | 2,46% | 2.962.508,00 |
| 24.01.2024 | 111,10 | 112,67 | 110,50 | 112,09 | 1,56% | 3.527.905,00 |
| 23.01.2024 | 110,52 | 111,91 | 110,07 | 110,37 | -0,24% | 2.367.815,00 |
| 22.01.2024 | 109,60 | 110,94 | 109,04 | 110,64 | 0,43% | 2.482.856,00 |
| 19.01.2024 | 110,00 | 110,18 | 108,94 | 110,17 | 0,07% | 2.838.373,00 |
| 18.01.2024 | 110,48 | 110,80 | 109,13 | 110,09 | -0,49% | 3.378.653,00 |
| 17.01.2024 | 110,50 | 111,76 | 109,89 | 110,63 | -1,35% | 3.282.375,00 |
| 16.01.2024 | 115,17 | 115,17 | 111,83 | 112,14 | -3,37% | 3.420.439,00 |
| 12.01.2024 | 117,14 | 117,78 | 115,32 | 116,05 | 0,93% | 3.010.827,00 |
| 11.01.2024 | 115,30 | 115,94 | 114,47 | 114,98 | -0,01% | 2.133.968,00 |
| 10.01.2024 | 116,05 | 116,08 | 114,17 | 114,99 | -0,93% | 3.128.922,00 |
| 09.01.2024 | 118,10 | 118,37 | 114,79 | 116,07 | -1,44% | 3.043.402,00 |