Deutsche Märkte geschlossen

ConocoPhillips (COP)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
116,53-0,57 (-0,49%)
Ab 02:16PM EDT. Markt geöffnet.
Zeitraum:
03. Okt. 2022 - 03. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 2023116,76117,65116,10116,53116,532.121.176
02. Okt. 2023120,24120,31115,96117,10117,104.766.400
29. Sept. 2023122,48122,61119,64119,80119,805.308.600
28. Sept. 2023122,86124,31122,18122,72122,723.964.600
27. Sept. 2023121,72123,92120,80123,09123,095.364.100
27. Sept. 20230.6 Dividende
26. Sept. 2023119,80121,44119,34120,14119,545.204.500
25. Sept. 2023119,29121,27118,89121,07120,473.291.300
22. Sept. 2023119,92121,18119,04119,16118,563.641.100
21. Sept. 2023122,03122,16118,75119,07118,484.470.700
20. Sept. 2023122,63123,81121,06121,17120,563.444.600
19. Sept. 2023125,84126,03122,18123,16122,544.190.700
18. Sept. 2023125,18125,73124,07124,48123,864.945.300
15. Sept. 2023124,05125,99123,19123,57122,9512.420.400
14. Sept. 2023123,50124,89123,44124,50123,884.686.200
13. Sept. 2023123,48123,70121,47122,31121,703.879.700
12. Sept. 2023121,25123,44121,20123,08122,474.486.600
11. Sept. 2023123,44123,90119,82120,44119,844.294.500
08. Sept. 2023122,76124,01122,45122,72122,114.368.400
07. Sept. 2023122,99123,68121,61121,71121,103.503.900
06. Sept. 2023122,47123,44121,92123,07122,464.664.000
05. Sept. 2023122,77124,99122,56122,83122,225.785.700
01. Sept. 2023120,00122,50119,97122,14121,536.395.400
31. Aug. 2023119,17119,56118,10119,03118,444.395.700
30. Aug. 2023118,27118,94118,01118,70118,112.847.500
29. Aug. 2023117,86118,10116,58117,66117,073.213.700
28. Aug. 2023116,48118,40116,42117,52116,932.821.600
25. Aug. 2023115,69117,13114,76116,52115,943.710.300
24. Aug. 2023115,19116,38114,74114,80114,233.538.500
23. Aug. 2023115,01116,34113,86115,81115,233.136.700
22. Aug. 2023117,59117,74116,08116,15115,573.195.900
21. Aug. 2023118,14119,11116,54117,21116,623.271.600
18. Aug. 2023115,84118,03115,65117,29116,704.266.100
17. Aug. 2023116,50117,88116,22116,73116,154.044.700
16. Aug. 2023115,75116,91114,56114,64114,073.767.200
15. Aug. 2023116,50116,85114,97115,51114,934.214.900
15. Aug. 20230.51 Dividende
14. Aug. 2023117,17117,78116,30117,69116,594.252.400
11. Aug. 2023115,98118,05115,47117,81116,713.771.200
10. Aug. 2023116,29117,59115,16115,83114,753.589.300
09. Aug. 2023116,73118,84116,30116,44115,364.818.800
08. Aug. 2023112,65115,79111,30115,59114,514.281.300
07. Aug. 2023114,49114,60113,25114,48113,413.635.100
04. Aug. 2023115,87116,69113,58113,71112,656.928.700
03. Aug. 2023114,91117,29113,01114,99113,927.285.300
02. Aug. 2023116,69117,54114,91115,59114,514.577.800
01. Aug. 2023117,26117,83116,19117,38116,293.308.200
31. Juli 2023117,22118,25116,76117,72116,624.126.100
28. Juli 2023115,74116,30114,67115,93114,853.138.800
27. Juli 2023117,34117,89115,33115,78114,704.568.500
26. Juli 2023115,32117,14115,16116,83115,744.006.300
25. Juli 2023114,37116,52113,90116,18115,103.664.700
24. Juli 2023113,40115,70113,40114,72113,653.999.600
21. Juli 2023112,17113,20111,85112,89111,844.957.000
20. Juli 2023110,50111,78110,20111,69110,656.702.300
19. Juli 2023108,77110,69108,77109,48108,465.408.200
18. Juli 2023106,45109,50106,40108,75107,744.396.800
17. Juli 2023106,69107,66106,14106,44105,454.081.400
14. Juli 2023110,07110,23106,45107,09106,094.737.900
13. Juli 2023109,89111,76109,58110,55109,526.054.900
12. Juli 2023108,64109,57108,45109,31108,296.229.200
11. Juli 2023105,00107,61104,85107,44106,445.648.800
10. Juli 2023102,85104,46102,75104,35103,386.405.900
07. Juli 2023100,55104,61100,12103,23102,277.391.700
06. Juli 2023102,80103,6399,35100,3499,416.004.500
05. Juli 2023105,00105,00103,14104,02103,054.154.900
03. Juli 2023103,95104,99103,63104,23103,262.234.000
30. Juni 2023103,75104,40102,54103,61102,656.999.600
29. Juni 2023102,51103,31101,81103,06102,104.260.300
28. Juni 2023100,82102,7299,96102,51101,565.463.000
27. Juni 2023101,01101,62100,33100,7999,853.816.900
26. Juni 2023100,16101,87100,00101,31100,374.361.000
26. Juni 20230.6 Dividende
23. Juni 2023100,03100,9299,63100,4698,937.149.000
22. Juni 2023102,64102,88101,10101,4399,894.967.700
21. Juni 2023101,80104,43101,80103,70102,126.477.500
20. Juni 2023104,13104,75101,02102,03100,488.590.000
16. Juni 2023104,86105,48104,22104,92103,329.928.200
15. Juni 2023102,89105,31102,83104,15102,564.614.600
14. Juni 2023104,43104,95102,04102,67101,114.915.300
13. Juni 2023103,85105,47103,22103,41101,844.904.300
12. Juni 2023102,21104,15101,43102,82101,256.049.600
09. Juni 2023104,84105,45103,63103,89102,314.085.100
08. Juni 2023104,85105,57102,59104,54102,955.231.300
07. Juni 2023102,32105,48102,32104,81103,214.827.700
06. Juni 2023101,05102,74100,35101,94100,393.622.400
05. Juni 2023104,25104,25100,97102,07100,525.153.900
02. Juni 2023101,36102,93100,48102,35100,794.958.000
01. Juni 202399,57100,9898,3899,5398,015.857.800
31. Mai 202399,43100,9999,2399,3097,7922.757.300
30. Mai 2023100,70101,59100,03101,2099,666.721.800
26. Mai 2023102,67102,85100,88101,85100,305.709.500
25. Mai 2023101,94102,40100,50101,69100,144.951.900
24. Mai 2023105,49105,68103,47103,98102,405.141.900
23. Mai 2023104,46105,57103,99104,39102,805.415.700
22. Mai 2023102,73104,92102,42103,73102,155.561.900
19. Mai 2023102,33103,59101,83102,60101,046.067.400
18. Mai 2023100,20100,8599,25100,7499,215.503.400
17. Mai 202399,54101,4698,56100,7199,185.013.700
16. Mai 202399,87100,5697,4298,0796,584.822.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...