Deutsche Märkte geschlossen

Continental Resources, Inc. (CLR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
74,27+0,03 (+0,04%)
Börsenschluss: 04:00PM EST
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Nov. 2022------
22. Nov. 202274,2774,2874,2574,2774,273.536.778
21. Nov. 202274,2174,2474,2074,2474,243.698.880
18. Nov. 202274,1374,2474,1374,2074,203.288.666
17. Nov. 202274,1274,2274,1074,1774,172.519.797
16. Nov. 202274,1174,1474,0874,1274,122.435.517
15. Nov. 202274,1774,1874,0774,0774,074.390.482
14. Nov. 202274,1674,1974,1374,1574,152.598.126
11. Nov. 202274,1574,1874,1174,1874,182.921.795
10. Nov. 202274,1074,1974,0374,0574,054.509.448
09. Nov. 202274,1074,1473,9773,9873,983.164.717
08. Nov. 202274,1374,2074,0874,0874,083.911.273
07. Nov. 202274,1074,2174,1074,1474,144.168.653
04. Nov. 202274,1474,1974,0074,1574,153.151.437
03. Nov. 202273,9574,1473,9574,0574,052.919.078
02. Nov. 202273,9674,0673,9273,9773,973.625.262
01. Nov. 202274,0074,0373,8773,9473,944.995.292
31. Okt. 202273,9774,1673,9473,9773,975.592.639
28. Okt. 202274,0074,0173,8973,9773,974.954.166
27. Okt. 202273,9374,0773,9073,9073,904.914.004
26. Okt. 202273,9474,0373,8973,8973,895.367.560
25. Okt. 202273,9573,9973,8773,9373,935.237.621
24. Okt. 202273,8974,2173,8373,9073,905.902.270
21. Okt. 202273,8274,0873,6974,0074,007.653.607
20. Okt. 202273,7273,8573,5973,7973,797.999.644
19. Okt. 202273,7273,9273,5473,5773,578.480.666
18. Okt. 202273,9574,0073,3773,6873,6815.666.449
17. Okt. 202273,9674,1473,8574,1474,1423.753.189
14. Okt. 202269,7270,7268,0468,2268,22962.014
13. Okt. 202268,2771,4168,1370,4670,461.178.088
12. Okt. 202268,4869,8967,8869,3769,37582.768
11. Okt. 202267,5769,5667,4169,0369,03871.227
10. Okt. 202269,9970,7368,1868,7568,75838.871
07. Okt. 202269,7770,7068,9569,7069,701.167.879
06. Okt. 202269,2270,5068,9569,7669,761.257.333
05. Okt. 202269,9870,8168,6869,6569,651.222.157
04. Okt. 202269,1169,9868,5869,7569,751.349.042
03. Okt. 202269,0969,2867,8468,2868,281.837.336
30. Sept. 202266,0167,2565,4066,8166,81719.276
29. Sept. 202266,4766,8464,9866,5866,58822.524
28. Sept. 202264,2067,2564,0066,9866,981.249.688
27. Sept. 202263,7964,5362,9963,7063,70999.990
26. Sept. 202264,0065,1661,7562,6562,652.287.018
23. Sept. 202265,5866,3463,5564,0564,052.620.939
22. Sept. 202270,3370,4867,8767,8867,881.124.299
21. Sept. 202270,7870,9569,0669,0869,081.073.668
20. Sept. 202270,0170,3369,0569,6969,691.068.351
19. Sept. 202268,4570,3168,1970,2570,251.081.278
16. Sept. 202270,6970,6968,7669,8469,841.762.711
15. Sept. 202270,4671,3869,8570,8970,89873.397
14. Sept. 202270,6472,0570,4571,8771,871.291.412
13. Sept. 202270,0071,3069,4969,7369,73984.878
12. Sept. 202271,4271,4770,6170,8870,88924.444
09. Sept. 202270,5071,1169,8170,3670,361.013.925
08. Sept. 202268,7569,6968,1969,4269,421.598.399
07. Sept. 202267,1069,0066,0568,3768,372.233.564
06. Sept. 202269,6469,8768,0768,6968,691.240.018
02. Sept. 202269,4771,0568,8469,5769,57898.255
01. Sept. 202268,9069,4067,9868,3568,351.097.434
31. Aug. 202268,1770,6267,3269,8369,83991.644
30. Aug. 202271,0371,2169,0070,0370,031.248.535
29. Aug. 202270,8472,7070,6872,3172,31960.663
26. Aug. 202271,4171,8970,5170,7670,76647.929
25. Aug. 202272,0072,0570,7171,4971,49534.538
24. Aug. 202271,1071,9570,2171,8071,80767.954
23. Aug. 202270,8371,2869,9270,8070,801.013.297
22. Aug. 202269,0070,0367,7069,5469,541.528.133
19. Aug. 202270,5070,9469,5569,5769,571.189.117
18. Aug. 202268,7570,6368,7570,5670,562.421.063
17. Aug. 202267,4368,9467,2768,2668,26629.650
16. Aug. 202268,4169,2066,7867,6067,601.100.408
15. Aug. 202266,3368,8765,1568,0668,06935.439
12. Aug. 202268,1268,8167,6068,6168,61563.231
11. Aug. 202268,4769,2367,7068,5768,57950.081
10. Aug. 202267,5268,2366,3467,6367,63677.758
09. Aug. 202267,2968,0266,7867,5367,53569.204
08. Aug. 202266,2666,9865,6266,1366,13995.436
05. Aug. 202264,6868,0464,0766,5166,511.089.899
04. Aug. 202266,6867,0564,7965,0965,091.111.303
03. Aug. 202268,3768,7766,2166,9366,931.110.974
02. Aug. 202267,6368,3167,0767,8267,82659.661
01. Aug. 202267,6568,3266,5167,9367,93829.477
29. Juli 202267,5769,4067,3068,8968,891.846.124
28. Juli 202267,5067,6765,9967,2667,26856.242
27. Juli 202266,1167,2765,5067,1467,14824.126
26. Juli 202266,6166,9964,6065,7065,701.181.495
25. Juli 202264,2665,9764,0165,6565,651.076.256
22. Juli 202264,1864,9963,2863,4763,471.046.453
21. Juli 202264,8365,5163,2664,8164,811.195.129
20. Juli 202265,4866,7164,8066,5166,51776.357
19. Juli 202264,3366,6863,9366,2466,241.043.259
18. Juli 202264,3065,5864,0564,6964,691.312.984
15. Juli 202264,3464,3962,4363,1663,161.142.066
14. Juli 202261,0263,2360,8963,1363,132.135.186
13. Juli 202262,1664,3062,1663,3063,301.354.012
12. Juli 202262,5663,6761,7462,9662,961.106.621
11. Juli 202264,5065,5063,6464,7664,76724.471
08. Juli 202265,6266,0063,9265,2165,21756.600
07. Juli 202264,9265,7463,7864,7664,761.352.410
06. Juli 202262,8763,9860,7163,1263,122.388.930
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...