Deutsche Märkte geschlossen

ConocoPhillips (COP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
126,81+0,07 (+0,06%)
Börsenschluss: 01:00PM EST
127,50 +0,69 (+0,54%)
Nachbörse: 04:32PM EST
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2022126,89127,77126,50126,81126,812.547.800
23. Nov. 2022127,59129,22125,80126,74126,747.482.600
22. Nov. 2022128,00130,55126,46129,98129,985.604.200
21. Nov. 2022125,04127,11121,81125,49125,496.573.200
18. Nov. 2022128,41129,20126,50128,59128,595.724.000
17. Nov. 2022127,59131,37127,03131,19131,195.735.800
16. Nov. 2022132,58133,50129,09129,24129,247.365.600
15. Nov. 2022133,59134,84131,91134,09134,098.300.600
14. Nov. 2022132,38135,68132,28133,03133,036.163.400
14. Nov. 20220.51 Dividende
11. Nov. 2022131,20134,85130,56133,96133,458.660.300
10. Nov. 2022128,10129,77125,57129,46128,977.543.900
09. Nov. 2022132,46132,57124,89125,26124,787.069.500
08. Nov. 2022134,30135,28132,23134,44133,935.039.800
07. Nov. 2022132,75136,42132,61134,94134,436.882.400
04. Nov. 2022137,00138,49129,65132,32131,8210.662.900
03. Nov. 2022129,62136,12128,29133,82133,3113.209.100
02. Nov. 2022127,08129,80125,79126,51126,037.680.400
01. Nov. 2022128,74129,32126,89127,78127,295.875.600
31. Okt. 2022125,58129,99125,57126,09125,617.121.000
28. Okt. 2022128,50128,99124,01127,17126,697.293.200
27. Okt. 2022127,70129,45126,24126,64126,168.948.500
26. Okt. 2022124,72128,18124,58126,57126,098.139.100
25. Okt. 2022124,33125,49122,88123,94123,477.000.800
24. Okt. 2022124,53126,40124,20125,14124,665.734.900
21. Okt. 2022122,67124,76121,57124,49124,025.886.200
20. Okt. 2022122,50124,91121,78121,81121,356.456.100
19. Okt. 2022118,42121,60118,09121,11120,655.500.400
18. Okt. 2022119,58120,04115,70117,89117,446.826.200
17. Okt. 2022119,78121,44118,02118,36117,916.667.000
14. Okt. 2022121,09122,98117,04117,96117,517.646.000
13. Okt. 2022114,50123,41114,43122,74122,277.999.100
12. Okt. 2022114,76117,34113,99116,30115,866.221.600
11. Okt. 2022114,11118,11113,21115,58115,147.602.400
10. Okt. 2022118,61120,44115,45116,80116,365.883.200
07. Okt. 2022118,14121,36117,32118,51118,069.373.500
06. Okt. 2022114,79118,36114,68117,65117,206.388.900
05. Okt. 2022116,25117,26113,76115,93115,4910.073.000
04. Okt. 2022112,47115,85111,72115,62115,187.582.900
03. Okt. 2022106,93110,84106,53109,97109,557.701.900
30. Sept. 2022102,43103,93101,00102,34101,957.172.000
29. Sept. 2022101,59104,0999,89103,66103,275.929.800
28. Sept. 202298,83103,4498,46103,00102,619.207.500
28. Sept. 20221.4 Dividende
27. Sept. 2022101,37102,5898,5298,7696,998.779.000
26. Sept. 2022100,09102,7299,1299,2097,428.719.000
23. Sept. 2022105,09105,2799,60100,5998,7910.157.300
22. Sept. 2022113,20113,85109,93110,06108,094.971.600
21. Sept. 2022114,17114,89111,06111,09109,105.818.000
20. Sept. 2022112,55112,84110,55112,07110,065.655.400
19. Sept. 2022109,80113,48109,44112,87110,856.600.600
16. Sept. 2022115,57115,64111,20113,13111,1014.608.000
15. Sept. 2022115,14117,22114,63115,56113,499.997.500
14. Sept. 2022113,69118,39113,46117,71115,609.457.900
13. Sept. 2022112,90114,39111,82112,33110,326.977.400
12. Sept. 2022112,95115,41112,82114,39112,346.208.600
09. Sept. 2022110,05112,42109,87111,97109,966.085.000
08. Sept. 2022107,34109,19106,60108,32106,387.147.200
07. Sept. 2022105,82107,51104,76106,76104,856.890.900
06. Sept. 2022111,00111,68108,08108,63106,687.270.900
02. Sept. 2022109,64112,00109,00110,26108,286.096.400
01. Sept. 2022107,78108,94105,75107,53105,606.717.300
31. Aug. 2022107,85111,86107,05109,45107,496.775.700
30. Aug. 2022111,17111,51108,90110,50108,527.746.900
29. Aug. 2022112,09115,47111,89113,42111,396.479.700
26. Aug. 2022112,62114,25111,49112,12110,116.508.800
25. Aug. 2022111,45112,14110,65112,08110,075.241.000
24. Aug. 2022108,11110,76107,84110,52108,546.286.100
23. Aug. 2022107,23110,68106,74108,45106,518.253.000
22. Aug. 2022103,67105,70102,54105,24103,356.701.700
19. Aug. 2022104,59105,69103,53105,14103,257.067.100
18. Aug. 2022102,65105,11102,22104,88103,005.966.500
17. Aug. 2022100,10102,6999,77101,3699,545.346.500
16. Aug. 2022101,21102,0598,93100,1098,316.924.400
15. Aug. 202298,39101,4697,55100,7798,966.585.900
15. Aug. 20220.46 Dividende
12. Aug. 202299,75102,9699,35102,75100,466.683.800
11. Aug. 202298,12101,3297,52100,3698,126.481.600
10. Aug. 202295,3996,3193,1695,9893,845.625.500
09. Aug. 202295,3097,2894,8695,5193,387.477.700
08. Aug. 202293,0294,6992,8593,6391,544.788.100
05. Aug. 202288,2293,4288,0092,8590,785.848.000
04. Aug. 202292,7493,0089,2889,8887,877.810.500
03. Aug. 202295,3595,6890,4391,3289,286.783.300
02. Aug. 202295,1095,8593,9394,7192,604.653.000
01. Aug. 202295,3196,0693,6895,1092,985.598.900
29. Juli 202296,1897,9295,4097,4395,257.394.800
28. Juli 202294,2295,2692,6094,0691,964.656.100
27. Juli 202292,0493,6691,2993,2791,196.237.800
26. Juli 202293,4494,1889,9791,0989,067.127.000
25. Juli 202289,4692,1487,7992,0589,995.815.100
22. Juli 202289,2190,1987,5488,1386,166.243.500
21. Juli 202287,3589,0686,8788,9386,948.016.700
20. Juli 202287,7591,2287,2290,7188,687.720.500
19. Juli 202285,4188,7184,8888,4886,506.674.800
18. Juli 202284,7486,3984,6585,0783,177.057.600
15. Juli 202283,8783,9481,8282,8981,045.899.000
14. Juli 202279,8381,7778,3081,6179,798.890.200
13. Juli 202282,3685,1982,3683,1181,255.535.300
12. Juli 202282,5684,0481,6183,4581,595.573.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...