Deutsche Märkte schließen in 2 Stunden 57 Minuten

EOG Resources, Inc. (EOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
138,97-1,57 (-1,12%)
Börsenschluss: 04:00PM EST
140,39 +1,42 (+1,02%)
Vorbörslich: 08:28AM EST
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022139,39141,88137,71138,97138,973.932.000
01. Dez. 2022143,51144,82140,28140,54140,542.956.900
30. Nov. 2022142,88144,39140,28141,93141,934.614.400
29. Nov. 2022139,03141,62138,24141,29141,293.974.900
28. Nov. 2022138,21139,94136,56136,65136,653.581.300
25. Nov. 2022142,92144,91142,44142,64142,641.430.800
23. Nov. 2022141,61143,50140,50142,65142,652.342.000
22. Nov. 2022142,00144,60140,58144,32144,323.386.300
21. Nov. 2022137,56141,27134,41139,86139,864.734.700
18. Nov. 2022140,86141,24138,41141,02141,023.566.700
17. Nov. 2022141,56144,63140,05144,49144,492.745.200
16. Nov. 2022145,66146,85142,93143,45143,452.505.300
15. Nov. 2022146,85147,51145,09147,30147,302.786.000
14. Nov. 2022146,73150,05146,05146,18146,182.992.200
11. Nov. 2022145,31148,14144,49147,11147,113.072.000
10. Nov. 2022143,36143,36139,06142,31142,312.988.100
09. Nov. 2022145,76146,42139,41139,62139,625.018.600
08. Nov. 2022145,00149,22144,51148,26148,263.982.500
07. Nov. 2022142,78146,29141,33145,94145,944.494.800
04. Nov. 2022143,22150,88139,98142,23142,238.055.300
03. Nov. 2022134,62138,98134,02138,38138,385.368.000
02. Nov. 2022135,41138,71134,36135,59135,595.641.000
01. Nov. 2022138,59138,91135,25136,31136,313.887.500
31. Okt. 2022132,50138,92132,36136,52136,524.138.000
28. Okt. 2022136,33136,73131,32133,69133,693.016.600
27. Okt. 2022136,00137,00134,07134,37134,373.300.500
26. Okt. 2022133,16135,56132,15134,30134,303.848.500
25. Okt. 2022133,86134,27131,84132,00132,004.173.200
24. Okt. 2022134,82136,45134,41134,66134,664.000.900
21. Okt. 2022132,50135,87131,62135,00135,004.237.200
20. Okt. 2022131,06134,31130,74131,59131,593.902.400
19. Okt. 2022125,00130,93124,31130,07130,074.718.800
18. Okt. 2022124,02125,42121,38123,99123,994.018.000
17. Okt. 2022122,66123,93120,65120,90120,903.558.100
14. Okt. 2022124,93127,29120,50120,57120,573.230.200
14. Okt. 20220.75 Dividende
13. Okt. 2022121,52128,32121,52127,34126,592.803.800
12. Okt. 2022121,70124,76120,20123,46122,732.540.600
11. Okt. 2022121,28125,33120,57122,70121,983.017.700
10. Okt. 2022127,45129,24123,35123,70122,972.674.300
07. Okt. 2022128,07130,32126,28127,45126,703.655.700
06. Okt. 2022124,80128,50124,66127,53126,785.045.700
05. Okt. 2022125,07127,37123,14126,08125,343.967.700
04. Okt. 2022123,04125,38121,47125,17124,433.360.400
03. Okt. 2022116,92120,69116,56119,93119,224.243.300
30. Sept. 2022111,37113,63109,91111,73111,073.329.300
29. Sept. 2022110,65113,28108,50112,97112,302.966.500
28. Sept. 2022106,00112,37105,78111,73111,074.199.100
27. Sept. 2022107,00107,51104,89105,45104,834.404.200
26. Sept. 2022108,16109,88105,09105,18104,564.465.400
23. Sept. 2022113,51113,73107,88109,12108,485.139.300
22. Sept. 2022120,45121,23118,18118,35117,653.313.400
21. Sept. 2022121,89122,88118,20118,24117,542.540.900
20. Sept. 2022120,03120,49117,41119,63118,932.361.600
19. Sept. 2022117,23121,25117,01120,43119,722.339.200
16. Sept. 2022122,82122,98118,65121,45120,735.704.200
15. Sept. 2022124,37125,82122,40122,56121,843.534.000
14. Sept. 2022123,11128,17122,90126,73125,983.271.800
14. Sept. 20221.5 Dividende
13. Sept. 2022124,41127,07122,52122,91120,693.020.800
12. Sept. 2022125,36127,67124,87126,41124,133.460.200
09. Sept. 2022120,88124,10120,80123,36121,142.839.400
08. Sept. 2022118,59118,90116,51118,31116,183.505.400
07. Sept. 2022117,00118,86115,56117,18115,073.785.500
06. Sept. 2022122,93123,46119,83120,31118,142.395.900
02. Sept. 2022122,34123,25120,63121,52119,332.355.800
01. Sept. 2022119,55119,78117,13118,71116,572.685.500
31. Aug. 2022118,33123,69117,57121,30119,113.538.100
30. Aug. 2022123,52124,60120,85121,86119,663.297.000
29. Aug. 2022124,50129,09123,84126,57124,292.675.600
26. Aug. 2022125,35127,47123,92124,57122,332.532.600
25. Aug. 2022125,12125,86123,22125,22122,962.904.900
24. Aug. 2022122,49124,58120,66123,90121,673.551.600
23. Aug. 2022121,58123,94121,32121,78119,593.191.600
22. Aug. 2022117,67119,63115,68118,90116,762.943.600
19. Aug. 2022118,72119,22117,35118,75116,613.827.600
18. Aug. 2022115,02119,03114,76118,99116,855.001.300
17. Aug. 2022112,46114,50111,73113,69111,642.539.400
16. Aug. 2022113,30114,33110,14112,41110,383.105.500
15. Aug. 2022109,55112,84108,02112,28110,262.975.300
12. Aug. 2022112,65114,75111,89114,49112,432.323.800
11. Aug. 2022112,38114,30110,93113,54111,493.264.400
10. Aug. 2022108,17109,66105,53108,99107,032.718.500
09. Aug. 2022109,00110,67107,77108,24106,292.565.600
08. Aug. 2022107,07108,79106,64107,19105,263.128.500
05. Aug. 202297,72107,9697,39107,01105,085.736.700
04. Aug. 2022102,68103,2199,5899,8298,025.765.900
03. Aug. 2022108,56108,56102,08103,61101,745.654.900
02. Aug. 2022107,92108,48106,22107,19105,263.082.700
01. Aug. 2022109,00109,39106,27107,58105,643.623.100
29. Juli 2022109,77111,57108,20111,22109,226.394.800
28. Juli 2022109,24109,98105,31107,39105,452.766.200
27. Juli 2022104,61108,72104,15108,19106,243.430.800
26. Juli 2022106,96107,83102,39103,75101,882.865.400
25. Juli 2022102,57105,97101,32105,48103,583.279.500
22. Juli 2022103,63104,75100,16101,0099,182.274.000
21. Juli 2022102,16103,60101,30103,56101,694.264.100
20. Juli 2022102,59106,24101,24105,57103,673.088.700
19. Juli 202299,25103,6999,22103,62101,753.920.900
18. Juli 202299,75101,2898,6799,5397,743.301.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...