Deutsche Märkte geschlossen

EOG Resources, Inc. (EOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
116,10+1,64 (+1,43%)
Börsenschluss: 04:00PM EST
116,09 -0,01 (-0,01%)
Nachbörse: 07:48PM EST
Zeitraum:
03. März 2023 - 03. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 2024115,70116,73115,29116,10116,102.997.400
29. Feb. 2024114,76115,39113,83114,46114,464.341.300
28. Feb. 2024113,99115,29112,86114,17114,173.162.400
27. Feb. 2024113,00114,17112,11113,94113,944.337.100
26. Feb. 2024111,53113,19111,13112,05112,054.035.300
23. Feb. 2024109,86112,88109,06111,86111,866.200.500
22. Feb. 2024115,68117,07115,26116,40116,404.753.400
21. Feb. 2024114,30117,09113,89116,36116,363.111.900
20. Feb. 2024113,86114,29112,78113,13113,133.674.600
16. Feb. 2024114,79115,25113,44113,56113,564.150.900
15. Feb. 2024110,95114,87110,72114,25114,253.082.400
14. Feb. 2024111,83112,58110,20111,01111,012.568.000
13. Feb. 2024113,00113,39109,88111,03111,033.933.600
12. Feb. 2024111,68113,13111,19112,85112,853.786.900
09. Feb. 2024113,06113,75110,67111,05111,052.607.400
08. Feb. 2024112,90113,96111,80113,06113,063.159.600
07. Feb. 2024111,92113,23111,12112,52112,522.986.400
06. Feb. 2024110,00112,98109,68111,88111,883.506.400
05. Feb. 2024110,17110,61108,94109,65109,652.957.200
02. Feb. 2024112,66113,00110,38110,85110,852.927.300
01. Feb. 2024114,20115,02111,75112,60112,602.569.600
31. Jan. 2024116,64116,68113,73113,79113,793.281.900
30. Jan. 2024114,32116,88113,78116,78116,782.947.200
29. Jan. 2024115,37115,42113,76114,96114,962.648.500
26. Jan. 2024114,96115,58113,17115,54115,542.683.800
25. Jan. 2024112,49114,86112,00114,85114,852.962.500
24. Jan. 2024111,10112,67110,50112,09112,093.527.900
23. Jan. 2024110,52111,91110,07110,37110,372.367.700
22. Jan. 2024109,60110,94109,04110,64110,642.482.900
19. Jan. 2024110,00110,18108,94110,17110,172.838.100
18. Jan. 2024110,48110,80109,13110,09110,093.378.700
17. Jan. 2024110,50111,76109,89110,63110,633.282.300
16. Jan. 2024115,17115,17111,83112,14112,143.420.200
16. Jan. 20240.91 Dividende
12. Jan. 2024117,14117,78115,32116,05115,143.009.100
11. Jan. 2024115,30115,94114,47114,98114,082.134.000
10. Jan. 2024116,05116,08114,17114,99114,093.128.700
09. Jan. 2024118,10118,37114,79116,07115,163.043.300
08. Jan. 2024118,17118,17116,06117,77116,854.244.600
05. Jan. 2024121,85122,06119,53120,38119,442.157.100
04. Jan. 2024125,56126,07120,84121,02120,072.847.500
03. Jan. 2024121,63125,44121,23124,98124,002.794.000
02. Jan. 2024121,81123,30121,26121,60120,653.023.000
29. Dez. 2023121,94122,09120,59120,95120,001.756.600
28. Dez. 2023123,12124,06121,29121,33120,382.137.200
27. Dez. 2023124,00125,27123,47124,27123,302.568.300
26. Dez. 2023123,34124,81122,92124,30123,331.852.100
22. Dez. 2023122,21123,01121,40122,27121,311.741.900
21. Dez. 2023121,66121,70119,77121,08120,133.841.700
20. Dez. 2023122,86123,98121,27121,43120,483.671.100
19. Dez. 2023121,85122,97120,86122,53121,573.498.900
18. Dez. 2023122,75123,10121,25121,62120,672.875.500
15. Dez. 2023119,43120,65118,79120,11119,177.428.600
14. Dez. 2023117,87121,26117,79120,60119,654.842.400
14. Dez. 20231.5 Dividende
13. Dez. 2023117,92118,87116,80118,48116,065.765.800
12. Dez. 2023117,73118,59116,78117,67115,273.447.800
11. Dez. 2023117,56119,69117,50119,20116,775.004.100
08. Dez. 2023119,32120,53118,56118,96116,533.857.100
07. Dez. 2023120,32121,08117,96118,35115,943.524.500
06. Dez. 2023120,75122,09118,68119,75117,314.613.900
05. Dez. 2023123,18123,56121,46121,95119,463.478.300
04. Dez. 2023122,55123,90122,00123,00120,493.000.900
01. Dez. 2023122,70125,63122,45123,60121,082.989.500
30. Nov. 2023124,54125,97121,86123,07120,565.597.800
29. Nov. 2023124,23124,39122,70123,24120,733.000.100
28. Nov. 2023123,39124,52122,69123,64121,123.380.900
27. Nov. 2023122,66123,27121,75123,00120,492.384.200
24. Nov. 2023122,96124,17122,57123,50120,981.318.100
22. Nov. 2023120,60123,46119,10123,17120,663.369.300
21. Nov. 2023124,29124,64123,14124,25121,712.281.200
20. Nov. 2023124,75125,72124,14125,23122,673.133.700
17. Nov. 2023121,99124,57121,49124,00121,473.667.500
16. Nov. 2023120,91121,77117,36120,70118,244.075.100
15. Nov. 2023124,91125,66123,02123,07120,563.861.900
14. Nov. 2023123,90125,33123,14125,12122,572.556.100
13. Nov. 2023123,00123,73122,40123,06120,552.413.500
10. Nov. 2023122,48123,29121,65122,70120,201.934.300
09. Nov. 2023122,21122,63120,89121,30118,831.827.000
08. Nov. 2023121,71122,70120,85121,21118,743.840.500
07. Nov. 2023124,00124,50121,60122,64120,143.582.100
06. Nov. 2023129,28129,53125,10126,42123,844.344.500
03. Nov. 2023129,79131,61127,61128,16125,555.531.200
02. Nov. 2023123,80128,67123,22128,65126,034.313.600
01. Nov. 2023126,78127,53124,12124,22121,693.394.600
31. Okt. 2023125,32126,64124,25126,25123,672.368.400
30. Okt. 2023126,34127,09123,96125,45122,892.614.600
27. Okt. 2023127,93128,07124,96125,99123,422.779.000
26. Okt. 2023128,15128,60126,42127,94125,332.367.500
25. Okt. 2023129,70130,52128,67129,73127,082.421.900
24. Okt. 2023131,62131,81129,62129,94127,291.813.900
23. Okt. 2023131,94133,12130,68131,64128,952.281.300
20. Okt. 2023136,02136,79132,94133,23130,513.424.300
19. Okt. 2023135,00136,68133,93136,23133,452.421.300
18. Okt. 2023135,34136,28134,74135,76132,992.307.600
17. Okt. 2023133,47135,22133,18134,30131,562.670.000
16. Okt. 2023134,71134,76132,51134,03131,301.993.600
16. Okt. 20230.825 Dividende
13. Okt. 2023131,60134,63131,26133,84130,303.573.300
12. Okt. 2023128,93129,63127,73128,96125,553.039.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...