EOG - EOG Resources, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Dez. 2019 | 72,52 | 72,81 | 70,16 | 70,59 | 70,59 | 3.376.420 |
| 04. Dez. 2019 | 69,72 | 72,55 | 69,63 | 72,05 | 72,05 | 5.310.600 |
| 03. Dez. 2019 | 70,01 | 70,12 | 68,08 | 68,78 | 68,78 | 4.555.500 |
| 02. Dez. 2019 | 71,62 | 72,62 | 70,71 | 70,79 | 70,79 | 3.938.000 |
| 29. Nov. 2019 | 71,37 | 71,85 | 70,46 | 70,90 | 70,90 | 1.497.600 |
| 27. Nov. 2019 | 72,07 | 72,56 | 71,33 | 72,35 | 72,35 | 2.346.500 |
| 26. Nov. 2019 | 73,48 | 73,68 | 71,85 | 71,91 | 71,91 | 3.320.000 |
| 25. Nov. 2019 | 72,82 | 73,59 | 72,07 | 73,52 | 73,52 | 3.129.200 |
| 22. Nov. 2019 | 73,51 | 74,31 | 72,83 | 72,99 | 72,99 | 2.903.300 |
| 21. Nov. 2019 | 72,06 | 73,46 | 71,30 | 73,32 | 73,32 | 4.147.700 |
| 20. Nov. 2019 | 70,74 | 73,36 | 70,31 | 72,06 | 72,06 | 4.027.600 |
| 19. Nov. 2019 | 71,36 | 71,39 | 69,78 | 70,40 | 70,40 | 3.763.500 |
| 18. Nov. 2019 | 72,72 | 72,94 | 70,70 | 71,26 | 71,26 | 2.965.800 |
| 15. Nov. 2019 | 72,81 | 74,01 | 72,54 | 73,48 | 73,48 | 3.505.300 |
| 14. Nov. 2019 | 72,87 | 74,24 | 72,11 | 72,35 | 72,35 | 3.425.200 |
| 13. Nov. 2019 | 72,67 | 72,94 | 71,10 | 72,61 | 72,61 | 3.847.700 |
| 12. Nov. 2019 | 74,10 | 74,38 | 72,48 | 73,29 | 73,29 | 3.262.000 |
| 11. Nov. 2019 | 73,50 | 74,60 | 72,92 | 73,82 | 73,82 | 2.905.800 |
| 08. Nov. 2019 | 74,00 | 75,28 | 73,14 | 74,70 | 74,70 | 3.136.400 |
| 07. Nov. 2019 | 72,45 | 75,60 | 71,87 | 74,74 | 74,74 | 7.641.200 |
| 06. Nov. 2019 | 73,49 | 73,70 | 70,68 | 71,42 | 71,42 | 5.247.500 |
| 05. Nov. 2019 | 74,40 | 75,36 | 73,42 | 74,01 | 74,01 | 4.412.400 |
| 04. Nov. 2019 | 72,42 | 74,24 | 72,37 | 73,69 | 73,69 | 6.808.500 |
| 01. Nov. 2019 | 70,06 | 71,38 | 69,64 | 71,15 | 71,15 | 3.033.100 |
| 31. Okt. 2019 | 69,17 | 69,73 | 68,11 | 69,31 | 69,31 | 5.272.200 |
| 30. Okt. 2019 | 72,01 | 72,50 | 69,49 | 69,62 | 69,62 | 3.361.100 |
| 29. Okt. 2019 | 70,66 | 72,28 | 70,05 | 71,81 | 71,81 | 3.939.500 |
| 28. Okt. 2019 | 73,09 | 73,33 | 71,02 | 71,05 | 71,05 | 3.211.400 |
| 25. Okt. 2019 | 71,83 | 72,81 | 71,20 | 72,48 | 72,48 | 2.398.600 |
| 24. Okt. 2019 | 72,29 | 72,56 | 70,67 | 71,97 | 71,97 | 4.249.800 |
| 23. Okt. 2019 | 69,65 | 72,74 | 69,06 | 71,94 | 71,94 | 5.533.200 |
| 22. Okt. 2019 | 67,87 | 70,69 | 67,40 | 69,57 | 69,57 | 4.476.400 |
| 21. Okt. 2019 | 64,40 | 67,73 | 64,33 | 67,66 | 67,66 | 5.603.500 |
| 18. Okt. 2019 | 66,69 | 66,90 | 64,44 | 64,44 | 64,44 | 6.595.300 |
| 17. Okt. 2019 | 68,37 | 68,69 | 66,40 | 66,77 | 66,77 | 4.324.000 |
| 16. Okt. 2019 | 68,51 | 69,71 | 68,16 | 68,18 | 68,18 | 4.342.100 |
| 16. Okt. 2019 | 0.288 Dividende | |||||
| 15. Okt. 2019 | 67,60 | 69,79 | 67,30 | 69,25 | 68,96 | 6.107.900 |
| 14. Okt. 2019 | 68,07 | 68,52 | 66,02 | 68,19 | 67,91 | 5.351.700 |
| 11. Okt. 2019 | 69,88 | 70,77 | 69,05 | 69,25 | 68,96 | 5.662.700 |
| 10. Okt. 2019 | 68,69 | 69,61 | 68,10 | 68,91 | 68,62 | 3.057.700 |
| 09. Okt. 2019 | 69,71 | 70,08 | 68,09 | 68,59 | 68,30 | 3.575.300 |
| 08. Okt. 2019 | 68,89 | 69,75 | 68,11 | 68,73 | 68,44 | 5.544.600 |
| 07. Okt. 2019 | 71,40 | 71,44 | 69,73 | 69,76 | 69,47 | 3.736.000 |
| 04. Okt. 2019 | 70,71 | 71,42 | 69,54 | 70,92 | 70,63 | 2.525.300 |
| 03. Okt. 2019 | 69,16 | 71,09 | 69,10 | 70,84 | 70,55 | 3.556.500 |
| 02. Okt. 2019 | 71,33 | 72,29 | 69,47 | 69,80 | 69,51 | 4.289.200 |
| 01. Okt. 2019 | 74,79 | 74,79 | 71,40 | 71,58 | 71,28 | 4.155.300 |
| 30. Sept. 2019 | 74,38 | 74,87 | 73,78 | 74,22 | 73,91 | 3.159.100 |
| 27. Sept. 2019 | 74,00 | 75,45 | 73,49 | 74,98 | 74,67 | 3.422.300 |
| 26. Sept. 2019 | 76,00 | 76,42 | 74,43 | 75,09 | 74,78 | 4.100.200 |
| 25. Sept. 2019 | 77,73 | 78,43 | 76,11 | 76,77 | 76,45 | 3.236.200 |
| 24. Sept. 2019 | 78,75 | 79,77 | 77,88 | 78,56 | 78,23 | 4.323.900 |
| 23. Sept. 2019 | 80,00 | 81,00 | 79,71 | 80,13 | 79,80 | 3.749.100 |
| 20. Sept. 2019 | 81,99 | 82,14 | 80,08 | 81,00 | 80,66 | 4.754.700 |
| 19. Sept. 2019 | 82,39 | 82,47 | 80,97 | 81,61 | 81,27 | 4.099.100 |
| 18. Sept. 2019 | 80,00 | 81,39 | 79,68 | 81,32 | 80,98 | 3.876.100 |
| 17. Sept. 2019 | 84,40 | 84,99 | 80,83 | 81,22 | 80,88 | 4.902.200 |
| 16. Sept. 2019 | 85,99 | 87,00 | 83,23 | 85,64 | 85,28 | 11.888.900 |
| 13. Sept. 2019 | 80,17 | 81,09 | 78,12 | 79,39 | 79,06 | 4.123.500 |
| 12. Sept. 2019 | 79,22 | 80,47 | 78,00 | 79,68 | 79,35 | 3.200.200 |
| 11. Sept. 2019 | 80,88 | 82,75 | 79,80 | 81,03 | 80,69 | 3.585.300 |
| 10. Sept. 2019 | 80,39 | 82,39 | 79,72 | 80,10 | 79,77 | 4.342.700 |
| 09. Sept. 2019 | 77,25 | 80,42 | 77,05 | 80,00 | 79,67 | 5.133.600 |
| 06. Sept. 2019 | 74,73 | 76,53 | 73,48 | 76,44 | 76,12 | 3.794.000 |
| 05. Sept. 2019 | 75,83 | 77,32 | 75,11 | 75,60 | 75,29 | 4.059.700 |
| 04. Sept. 2019 | 75,70 | 76,37 | 74,92 | 75,57 | 75,26 | 2.951.100 |
| 03. Sept. 2019 | 72,56 | 74,35 | 72,39 | 74,13 | 73,82 | 2.467.000 |
| 30. Aug. 2019 | 74,59 | 75,41 | 73,35 | 74,19 | 73,88 | 3.164.000 |
| 29. Aug. 2019 | 73,19 | 75,84 | 73,04 | 74,48 | 74,17 | 3.726.700 |
| 28. Aug. 2019 | 71,67 | 73,48 | 71,62 | 72,53 | 72,23 | 3.055.900 |
| 27. Aug. 2019 | 72,93 | 72,99 | 70,83 | 71,66 | 71,36 | 2.649.300 |
| 26. Aug. 2019 | 72,74 | 73,22 | 71,37 | 72,25 | 71,95 | 2.688.200 |
| 23. Aug. 2019 | 74,18 | 74,86 | 71,36 | 71,75 | 71,45 | 5.160.000 |
| 22. Aug. 2019 | 77,62 | 77,75 | 75,47 | 75,51 | 75,20 | 2.299.800 |
| 21. Aug. 2019 | 77,59 | 78,13 | 76,35 | 77,22 | 76,90 | 2.886.800 |
| 20. Aug. 2019 | 77,25 | 77,39 | 76,20 | 76,69 | 76,37 | 3.039.100 |
| 19. Aug. 2019 | 77,42 | 78,19 | 76,16 | 77,81 | 77,49 | 3.530.000 |
| 16. Aug. 2019 | 75,19 | 76,57 | 74,83 | 75,92 | 75,60 | 2.540.900 |
| 15. Aug. 2019 | 74,91 | 75,52 | 73,95 | 74,94 | 74,63 | 4.008.300 |
| 14. Aug. 2019 | 76,48 | 76,88 | 74,26 | 75,02 | 74,71 | 6.971.500 |
| 13. Aug. 2019 | 77,49 | 79,93 | 76,83 | 78,52 | 78,19 | 4.881.100 |
| 12. Aug. 2019 | 78,75 | 79,63 | 77,80 | 77,92 | 77,60 | 4.615.300 |
| 09. Aug. 2019 | 80,80 | 80,88 | 79,26 | 79,37 | 79,04 | 2.787.800 |
| 08. Aug. 2019 | 78,00 | 80,39 | 77,60 | 80,36 | 80,03 | 6.235.200 |
| 07. Aug. 2019 | 76,65 | 78,10 | 74,84 | 77,55 | 77,23 | 5.249.900 |
| 06. Aug. 2019 | 79,53 | 79,91 | 76,87 | 78,28 | 77,95 | 4.257.200 |
| 05. Aug. 2019 | 80,25 | 81,63 | 78,80 | 79,00 | 78,67 | 5.476.400 |
| 02. Aug. 2019 | 83,05 | 87,84 | 80,06 | 82,46 | 82,12 | 6.795.800 |
| 01. Aug. 2019 | 84,00 | 84,30 | 79,45 | 81,07 | 80,73 | 8.080.000 |
| 31. Juli 2019 | 85,86 | 88,13 | 85,25 | 85,85 | 85,49 | 3.144.300 |
| 30. Juli 2019 | 83,60 | 86,73 | 83,05 | 86,06 | 85,70 | 3.707.600 |
| 29. Juli 2019 | 84,06 | 84,39 | 82,01 | 83,92 | 83,57 | 3.407.000 |
| 26. Juli 2019 | 85,02 | 85,20 | 83,47 | 84,29 | 83,94 | 3.026.100 |
| 25. Juli 2019 | 88,02 | 88,18 | 85,02 | 85,47 | 85,11 | 2.945.100 |
| 24. Juli 2019 | 87,46 | 88,74 | 87,34 | 87,68 | 87,32 | 1.849.300 |
| 23. Juli 2019 | 87,14 | 88,37 | 86,46 | 87,59 | 87,23 | 2.908.200 |
| 22. Juli 2019 | 87,37 | 88,77 | 86,90 | 87,21 | 86,85 | 3.331.000 |
| 19. Juli 2019 | 85,72 | 87,40 | 84,90 | 87,04 | 86,68 | 3.130.200 |
| 18. Juli 2019 | 84,95 | 85,56 | 84,52 | 85,43 | 85,07 | 3.330.800 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...