Deutsche Märkte geschlossen

ConocoPhillips (COP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
96,16+1,77 (+1,88%)
Börsenschluss: 04:00PM EDT
96,40 +0,24 (+0,25%)
Nachbörse: 06:42PM EDT
Zeitraum:
20. März 2022 - 20. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. März 202394,8496,8994,7196,1696,167.930.346
17. März 202396,3596,9593,5094,3994,3917.056.000
16. März 202392,0196,5091,5396,4096,4010.111.500
15. März 202397,4298,7193,5995,2495,2410.661.200
14. März 2023101,05104,4299,62101,36101,367.090.800
13. März 2023102,00103,5899,57100,68100,688.789.700
10. März 2023105,73107,33103,60104,22104,225.305.300
09. März 2023107,92109,25105,36105,81105,815.191.600
08. März 2023107,00108,53105,76107,23107,234.576.800
07. März 2023108,59108,92106,67107,65107,654.973.200
06. März 2023107,58109,60107,10109,56109,566.200.900
03. März 2023106,27109,08105,82108,64108,647.075.100
02. März 2023106,07108,96105,78108,33108,335.458.600
01. März 2023103,73107,68103,23106,25106,256.064.700
28. Feb. 2023106,66107,31103,31103,35103,358.771.800
27. Feb. 2023105,17106,18103,44105,86105,867.429.300
24. Feb. 2023104,17105,55103,36105,25105,255.617.900
23. Feb. 2023106,00106,40104,07105,43105,436.095.800
22. Feb. 2023105,48105,48102,96104,08104,087.929.500
21. Feb. 2023104,01106,12103,51105,31105,317.200.600
17. Feb. 2023106,14106,67103,17104,12104,1211.294.500
16. Feb. 2023110,88111,71108,09108,36108,366.531.900
15. Feb. 2023111,82112,17109,98111,65111,657.203.700
14. Feb. 2023111,00114,45110,55113,55113,557.308.100
13. Feb. 2023113,95114,10112,12112,31112,316.018.200
13. Feb. 20230.51 Dividende
10. Feb. 2023111,98115,37111,83115,06114,5510.779.200
09. Feb. 2023110,61111,74109,85109,93109,445.768.300
08. Feb. 2023112,23113,00109,84110,79110,306.713.200
07. Feb. 2023108,41112,15107,41112,02111,527.370.600
06. Feb. 2023108,57109,95106,73107,49107,0111.516.300
03. Feb. 2023111,31112,39107,76108,11107,6313.504.200
02. Feb. 2023113,49115,39109,76111,30110,8111.531.300
01. Feb. 2023120,71120,97115,20117,70117,187.282.300
31. Jan. 2023120,22122,09119,10121,87121,335.200.100
30. Jan. 2023122,09122,60120,33120,53120,005.246.300
27. Jan. 2023124,69126,39123,52123,61123,064.857.500
26. Jan. 2023122,29124,73120,80124,65124,105.807.400
25. Jan. 2023118,20120,38116,64120,37119,843.984.700
24. Jan. 2023121,00121,00117,64118,81118,284.216.900
23. Jan. 2023122,46123,17119,97120,13119,603.963.200
20. Jan. 2023120,16121,91119,25121,80121,265.101.400
19. Jan. 2023117,55120,26116,26119,64119,115.049.100
18. Jan. 2023121,20123,71118,36118,55118,025.138.700
17. Jan. 2023121,06122,54119,56120,24119,715.228.500
13. Jan. 2023120,58121,85118,51121,47120,934.360.200
12. Jan. 2023118,39121,10117,85120,16119,635.072.500
11. Jan. 2023119,19119,55116,91118,24117,724.569.900
10. Jan. 2023118,23118,62116,68118,08117,564.042.700
09. Jan. 2023120,32120,66116,86117,36116,845.403.200
06. Jan. 2023118,50120,19117,54118,23117,714.442.300
05. Jan. 2023113,53117,80113,53116,77116,255.177.700
04. Jan. 2023111,22114,31110,46113,34112,844.837.600
03. Jan. 2023116,56117,98111,92113,12112,625.424.400
30. Dez. 2022116,07118,21116,01118,00117,484.220.500
29. Dez. 2022114,73117,00114,62116,39115,872.921.600
28. Dez. 2022118,21118,27114,74115,31114,803.856.400
27. Dez. 2022117,92119,06117,06118,47117,943.849.400
23. Dez. 2022113,65117,10113,65117,05116,535.001.500
23. Dez. 20220.7 Dividende
22. Dez. 2022116,05116,78109,84112,90111,705.295.400
21. Dez. 2022114,94116,67113,55116,28115,055.433.000
20. Dez. 2022110,45113,81110,00112,65111,465.538.700
19. Dez. 2022112,16112,76109,64110,44109,274.991.400
16. Dez. 2022110,45111,22109,01110,44109,2717.422.600
15. Dez. 2022111,64112,92110,47112,55111,366.400.900
14. Dez. 2022114,75115,65112,04112,87111,675.927.000
13. Dez. 2022114,45115,59113,37113,41112,216.285.200
12. Dez. 2022110,90112,30110,07111,78110,595.636.500
09. Dez. 2022112,41113,95109,73110,02108,856.385.700
08. Dez. 2022117,79117,89111,88112,60111,417.720.400
07. Dez. 2022116,29117,60114,09114,88113,666.099.100
06. Dez. 2022118,44119,74114,54115,61114,386.498.400
05. Dez. 2022124,26124,69118,71119,37118,105.478.700
02. Dez. 2022122,12123,87121,34122,18120,884.879.700
01. Dez. 2022124,67125,37122,89123,06121,755.285.100
30. Nov. 2022126,65126,68122,44123,51122,208.484.500
29. Nov. 2022125,82126,83123,92124,25122,934.909.700
28. Nov. 2022122,70125,06121,24123,84122,535.648.600
25. Nov. 2022126,89127,77126,50126,81125,472.547.800
23. Nov. 2022127,59129,22125,80126,74125,407.482.600
22. Nov. 2022128,00130,55126,46129,98128,605.604.200
21. Nov. 2022125,04127,11121,81125,49124,166.573.200
18. Nov. 2022128,41129,20126,50128,59127,235.727.200
17. Nov. 2022127,59131,37127,03131,19129,805.735.800
16. Nov. 2022132,58133,50129,09129,24127,877.365.600
15. Nov. 2022133,59134,84131,91134,09132,678.300.600
14. Nov. 2022132,38135,68132,28133,03131,626.163.400
14. Nov. 20220.51 Dividende
11. Nov. 2022131,20134,85130,56133,96132,038.662.000
10. Nov. 2022128,10129,77125,57129,46127,607.543.900
09. Nov. 2022132,46132,57124,89125,26123,467.069.500
08. Nov. 2022134,30135,28132,23134,44132,515.039.800
07. Nov. 2022132,75136,42132,61134,94133,006.882.400
04. Nov. 2022137,00138,49129,65132,32130,4210.663.700
03. Nov. 2022129,62136,12128,29133,82131,9013.209.100
02. Nov. 2022127,08129,80125,79126,51124,697.680.400
01. Nov. 2022128,74129,32126,89127,78125,945.875.600
31. Okt. 2022125,58129,99125,57126,09124,287.121.000
28. Okt. 2022128,50128,99124,01127,17125,347.293.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...