Deutsche Märkte geschlossen

ConocoPhillips (COP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
102,75+2,39 (+2,38%)
Börsenschluss: 04:00PM EDT
102,75 0,00 (0,00%)
Nachbörse: 07:53PM EDT
Zeitraum:
14. Aug. 2021 - 14. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 202299,75102,9699,35102,75102,756.683.800
11. Aug. 202298,12101,3297,52100,36100,366.481.600
10. Aug. 202295,3996,3193,1695,9895,985.625.500
09. Aug. 202295,3097,2894,8695,5195,517.477.700
08. Aug. 202293,0294,6992,8593,6393,634.788.100
05. Aug. 202288,2293,4288,0092,8592,855.845.400
04. Aug. 202292,7493,0089,2889,8889,887.810.500
03. Aug. 202295,3595,6890,4391,3291,326.783.300
02. Aug. 202295,1095,8593,9394,7194,714.653.000
01. Aug. 202295,3196,0693,6895,1095,105.598.900
29. Juli 202296,1897,9295,4097,4397,437.383.900
28. Juli 202294,2295,2692,6094,0694,064.656.100
27. Juli 202292,0493,6691,2993,2793,276.237.800
26. Juli 202293,4494,1889,9791,0991,097.127.000
25. Juli 202289,4692,1487,7992,0592,055.815.100
22. Juli 202289,2190,1987,5488,1388,136.243.500
21. Juli 202287,3589,0686,8788,9388,938.016.700
20. Juli 202287,7591,2287,2290,7190,717.720.500
19. Juli 202285,4188,7184,8888,4888,486.674.800
18. Juli 202284,7486,3984,6585,0785,077.057.600
15. Juli 202283,8783,9481,8282,8982,895.899.000
14. Juli 202279,8381,7778,3081,6181,618.890.200
13. Juli 202282,3685,1982,3683,1183,115.535.300
12. Juli 202282,5684,0481,6183,4583,455.573.100
11. Juli 202285,5986,6084,1985,5585,554.685.700
08. Juli 202287,5387,8684,6786,4686,465.615.500
07. Juli 202286,1987,2185,6886,3586,358.072.400
06. Juli 202283,7185,6980,4483,3483,3412.130.900
05. Juli 202289,3589,3583,0684,6484,6413.483.600
01. Juli 202291,9392,3188,3190,9890,986.005.000
30. Juni 202288,5691,7187,8389,8189,8112.748.900
29. Juni 202296,8997,4591,2891,4691,467.990.100
28. Juni 202294,9897,0793,5595,2295,228.903.000
27. Juni 202291,5893,7990,9592,2392,238.986.100
27. Juni 20220.7 Dividende
24. Juni 202290,0092,0588,3690,9190,2112.282.400
23. Juni 202293,7594,2087,2687,8987,2113.554.900
22. Juni 202292,8595,0591,4693,0692,3411.284.200
21. Juni 202296,02100,1095,9899,2898,5210.454.900
17. Juni 2022101,49102,3492,8193,7493,0224.455.100
16. Juni 2022105,01106,21101,13102,42101,6311.848.400
15. Juni 2022111,49112,06107,59109,33108,497.681.400
14. Juni 2022114,02116,16110,04111,49110,637.737.700
13. Juni 2022112,45114,02108,37111,76110,909.516.900
10. Juni 2022117,00119,64115,30116,83115,937.298.800
09. Juni 2022120,62121,78118,43118,56117,656.643.000
08. Juni 2022122,72124,08121,50121,86120,927.010.900
07. Juni 2022117,18122,71117,13122,71121,778.559.000
06. Juni 2022118,19118,81116,62117,38116,485.608.400
03. Juni 2022115,45118,42115,12118,12117,215.387.100
02. Juni 2022114,26115,95113,11114,96114,075.042.700
01. Juni 2022114,36117,30114,18115,75114,867.246.600
31. Mai 2022116,23117,99111,32112,36111,4917.278.500
27. Mai 2022112,15114,60111,87114,60113,726.788.700
26. Mai 2022112,63114,60112,18113,15112,286.159.000
25. Mai 2022109,95111,53109,55111,20110,346.707.000
24. Mai 2022107,95109,98106,30109,48108,646.859.100
23. Mai 2022106,04109,43105,77109,02108,188.646.900
20. Mai 2022105,13107,55102,19105,02104,216.717.700
19. Mai 2022101,83106,71101,83104,61103,806.784.100
18. Mai 2022107,72108,10102,76104,48103,688.957.000
17. Mai 2022107,08108,30105,71107,02106,206.577.500
16. Mai 2022103,08107,09102,64105,50104,697.990.600
16. Mai 20220.46 Dividende
13. Mai 2022100,83103,81100,70102,91101,666.549.900
12. Mai 202298,4599,6695,4799,6098,397.244.400
11. Mai 202299,71102,8998,8099,0497,846.651.600
10. Mai 202298,88101,5295,9798,0096,817.845.900
09. Mai 2022105,17105,5096,4897,2096,029.750.900
06. Mai 2022104,17107,71102,80107,69106,389.213.100
05. Mai 2022104,59106,59100,53102,86101,6110.593.000
04. Mai 2022101,00104,1999,11103,86102,607.989.800
03. Mai 202296,6899,5396,1498,9397,735.748.000
02. Mai 202294,2796,0592,5895,9294,766.980.500
29. Apr. 202297,7598,8194,9295,5294,368.777.700
28. Apr. 202293,0498,4691,2097,5596,379.520.600
27. Apr. 202291,7293,9388,7793,0691,936.765.800
26. Apr. 202292,5194,2991,3091,3290,215.970.100
25. Apr. 202293,0093,4288,8091,6690,5511.913.400
22. Apr. 202297,8799,4595,7796,0194,846.483.900
21. Apr. 2022103,12103,7698,3198,6797,476.290.600
20. Apr. 2022102,10103,47101,38102,67101,426.059.200
19. Apr. 2022102,83103,58101,02101,56100,335.331.700
18. Apr. 2022102,71104,11101,70103,47102,214.867.000
14. Apr. 2022100,19102,3899,84101,37100,146.337.800
13. Apr. 2022101,08101,7398,92100,2399,017.365.100
12. Apr. 2022100,05101,8899,41100,0098,797.412.100
11. Apr. 2022101,90102,0097,7997,9896,797.002.200
08. Apr. 2022100,69103,31100,53103,05101,806.175.200
07. Apr. 202298,73100,2096,9199,9698,756.285.300
06. Apr. 202299,75100,1796,8297,5496,365.680.000
05. Apr. 2022100,85101,6697,9098,0596,865.708.100
04. Apr. 2022101,41101,9199,62100,5599,334.946.500
01. Apr. 2022100,15101,6699,28100,5899,366.934.100
31. März 2022100,00102,4599,40100,0098,799.777.900
30. März 2022101,34102,76100,60101,1099,876.069.200
30. März 20220.3 Dividende
29. März 202299,99100,9497,84100,6999,1710.977.600
28. März 2022105,06105,14103,01103,50101,946.091.100
25. März 2022104,17107,52103,82107,50105,887.833.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...