Deutsche Märkte geschlossen

Concho Resources Inc. (CXO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
46,97+0,93 (+2,02%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Okt. 202046,4947,9546,1946,9746,975.776.300
22. Okt. 202044,2646,1944,0246,0446,045.684.500
21. Okt. 202046,8246,9044,2044,2844,285.737.000
20. Okt. 202047,5747,8646,4447,1147,117.420.100
19. Okt. 202049,1349,6547,2147,2647,2613.275.600
16. Okt. 202049,2449,8447,9748,6048,602.858.400
15. Okt. 202047,4549,9547,2349,5449,542.588.300
14. Okt. 202049,0450,8948,2448,6648,668.301.700
13. Okt. 202044,4745,5443,9044,1444,141.179.200
12. Okt. 202044,6944,8343,4644,7244,721.875.600
09. Okt. 202046,0346,4044,7545,0345,032.682.100
08. Okt. 202044,9945,6344,3645,5945,591.077.200
07. Okt. 202043,7544,7043,0444,5944,591.624.100
06. Okt. 202045,3646,0543,3543,3843,381.260.500
05. Okt. 202043,7644,5643,3144,5144,511.383.200
02. Okt. 202040,9943,8940,8243,0743,072.654.100
01. Okt. 202043,4243,9842,1442,3542,351.430.700
30. Sept. 202044,6145,2543,8144,1244,121.811.200
29. Sept. 202044,8745,0043,2244,4044,401.691.200
28. Sept. 202044,6645,4443,9444,9444,942.814.000
25. Sept. 202043,0243,9742,7243,7143,711.749.600
24. Sept. 202043,2944,7842,6843,5943,592.778.400
23. Sept. 202045,7345,9643,3143,3543,351.899.100
22. Sept. 202046,4247,1945,4445,6045,601.764.600
21. Sept. 202046,7046,9845,5346,2546,251.693.600
18. Sept. 202048,4749,0647,3648,0948,092.111.300
17. Sept. 202047,8348,7747,1348,7448,741.765.200
16. Sept. 202046,5149,2446,5048,7648,761.913.700
15. Sept. 202047,1047,5846,0546,1946,192.146.700
14. Sept. 202045,6347,3745,1247,0047,001.549.400
11. Sept. 202045,5145,6444,6845,3145,311.593.600
10. Sept. 202049,0149,0145,3745,4945,492.427.100
09. Sept. 202048,2049,4148,0148,8048,803.016.100
08. Sept. 202049,4849,9347,3147,6347,632.680.700
04. Sept. 202049,8150,8549,2750,6550,652.772.900
03. Sept. 202049,8250,7949,1949,5149,511.776.600
02. Sept. 202050,9051,6049,8349,9049,901.978.600
01. Sept. 202051,5852,2851,1351,1451,141.513.900
31. Aug. 202052,3152,4051,1251,9851,981.638.000
28. Aug. 202051,7352,3850,8752,2652,261.060.700
27. Aug. 202051,3051,9550,7851,8151,811.305.700
26. Aug. 202051,0451,8250,8251,0851,081.816.000
25. Aug. 202050,8951,5950,2051,5551,551.599.400
24. Aug. 202048,7950,6048,4350,1150,111.334.800
21. Aug. 202048,7549,1648,2148,4948,491.794.500
20. Aug. 202049,0349,4248,3348,5348,531.792.300
19. Aug. 202051,3551,3549,6250,0250,021.001.900
18. Aug. 202050,7952,0550,7551,0851,081.031.000
17. Aug. 202050,9351,1249,8550,9050,901.475.600
14. Aug. 202050,5351,2850,2351,2651,261.177.700
13. Aug. 202052,5153,0850,6550,7950,791.607.000
12. Aug. 202053,7254,1952,2752,8752,871.468.100
11. Aug. 202054,9756,0652,8352,9452,942.165.100
10. Aug. 202051,3353,4351,1953,2353,234.779.500
07. Aug. 202051,0151,3649,9051,2751,272.318.300
06. Aug. 202052,2552,8051,2451,6251,621.344.000
06. Aug. 20200.2 Dividende
05. Aug. 202052,6554,4652,2652,5952,391.920.100
04. Aug. 202050,7652,2450,3051,4751,272.555.500
03. Aug. 202052,4452,4450,5250,7450,552.360.100
31. Juli 202050,1552,5750,0052,5452,343.059.000
30. Juli 202052,4152,4148,2250,7550,563.171.900
29. Juli 202051,9152,9851,1452,9852,781.582.200
28. Juli 202052,8653,6151,6151,7551,551.947.200
27. Juli 202053,5353,5352,2752,6852,481.214.400
24. Juli 202053,4354,1252,5453,4653,26855.300
23. Juli 202053,1754,1452,9253,2853,081.459.800
22. Juli 202053,7354,3052,3353,8853,681.246.200
21. Juli 202051,8254,9151,7154,4354,221.958.000
20. Juli 202050,9551,7250,4050,7750,582.452.200
17. Juli 202051,5352,0050,3550,4450,251.794.400
16. Juli 202051,6652,4550,8851,2951,091.087.200
15. Juli 202051,7752,6751,0652,0551,852.123.100
14. Juli 202048,6350,7748,5150,7250,531.925.900
13. Juli 202049,9950,4148,7749,0448,852.632.800
10. Juli 202047,5649,2747,4149,2449,052.012.100
09. Juli 202050,0550,7647,4347,5647,381.831.700
08. Juli 202050,8951,0049,8750,5250,331.440.000
07. Juli 202051,2251,8750,5750,6850,492.844.900
06. Juli 202052,2752,7351,0451,8051,601.754.700
02. Juli 202052,0252,5651,2051,4751,272.084.200
01. Juli 202051,9052,9350,7850,8750,681.902.400
30. Juni 202049,6651,8649,4851,5051,302.486.500
29. Juni 202050,7851,1649,8350,0049,812.160.500
26. Juni 202051,1051,5049,9150,3050,113.106.900
25. Juni 202051,0552,5150,4251,7651,564.170.500
24. Juni 202054,1154,1151,5751,6151,413.669.100
23. Juni 202056,8056,9654,5654,7754,566.684.300
22. Juni 202055,6857,4454,6556,1555,944.372.900
19. Juni 202058,1258,1855,3955,5055,293.930.900
18. Juni 202056,4157,7255,7056,9956,773.013.200
17. Juni 202057,9658,0356,7856,9356,712.610.600
16. Juni 202060,5560,5556,0158,0857,864.055.300
15. Juni 202055,1757,2654,2857,0356,815.469.500
12. Juni 202060,4160,8156,4658,0057,783.157.900
11. Juni 202056,1960,6455,6857,8957,672.745.300
10. Juni 202063,4664,2561,3061,3461,114.465.300
09. Juni 202067,6467,9864,3364,9864,734.387.200
08. Juni 202073,6173,7269,1272,3372,052.396.000
05. Juni 202068,8071,4367,5370,2569,983.843.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...