Deutsche Märkte schließen in 5 Stunden 4 Minuten

EOG Resources, Inc. (EOG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
123,66-3,10 (-2,45%)
Börsenschluss: 04:00PM EDT
123,20 -0,46 (-0,37%)
Vorbörslich: 08:51AM EDT
Zeitraum:
03. Okt. 2022 - 03. Okt. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Okt. 2023127,09127,30122,76123,66123,662.624.500
29. Sept. 2023129,56129,70126,54126,76126,763.374.700
28. Sept. 2023129,32131,32128,87129,47129,472.274.200
27. Sept. 2023129,47131,02128,41129,81129,812.735.000
26. Sept. 2023124,42127,61124,17126,88126,883.382.000
25. Sept. 2023122,93125,83122,93125,65125,652.710.600
22. Sept. 2023123,47123,87121,52122,62122,623.222.700
21. Sept. 2023126,20126,77122,24122,59122,593.614.100
20. Sept. 2023128,00129,51125,27125,50125,503.818.600
19. Sept. 2023133,31133,55127,72129,00129,003.671.700
18. Sept. 2023133,72133,84131,15131,88131,881.998.900
15. Sept. 2023133,51134,61131,60132,18132,184.879.800
14. Sept. 2023134,46136,05133,77134,66134,662.370.000
13. Sept. 2023134,11134,55131,92132,91132,911.963.400
12. Sept. 2023131,47134,22131,42134,09134,092.442.200
11. Sept. 2023133,76134,36129,48130,17130,172.831.300
08. Sept. 2023132,68133,74132,12132,73132,732.398.300
07. Sept. 2023133,18133,82131,39131,55131,551.588.700
06. Sept. 2023133,24134,44132,03133,12133,122.015.400
05. Sept. 2023131,96135,41131,67133,39133,393.737.700
01. Sept. 2023130,69131,76130,00130,98130,982.462.000
31. Aug. 2023128,22128,97126,79128,62128,622.757.400
30. Aug. 2023128,57128,67127,46127,77127,771.642.100
29. Aug. 2023127,53127,95125,94127,85127,852.175.000
28. Aug. 2023127,71128,89126,64127,42127,421.836.100
25. Aug. 2023126,41127,62124,95127,08127,082.417.400
24. Aug. 2023127,45128,86125,37125,68125,682.811.100
23. Aug. 2023127,96128,93126,72128,89128,891.708.200
22. Aug. 2023130,50131,54129,17129,24129,241.893.000
21. Aug. 2023131,54132,39129,63130,37130,371.627.400
18. Aug. 2023128,84130,76128,10130,63130,632.045.400
17. Aug. 2023130,76131,40129,47129,73129,731.837.500
16. Aug. 2023129,63131,01128,08128,60128,601.820.000
15. Aug. 2023130,76130,91128,52129,14129,141.598.200
14. Aug. 2023132,07132,15130,46131,48131,481.438.900
11. Aug. 2023130,83132,83130,73132,33132,331.845.100
10. Aug. 2023131,00132,36129,76131,05131,052.342.900
09. Aug. 2023129,62132,08129,39130,81130,813.389.200
08. Aug. 2023125,53128,64124,76128,40128,402.958.900
07. Aug. 2023130,44130,44127,24127,63127,633.865.100
04. Aug. 2023135,00135,92129,16129,80129,805.719.600
03. Aug. 2023130,36133,30129,90131,69131,694.302.100
02. Aug. 2023130,75131,82128,68130,04130,043.250.400
01. Aug. 2023131,54132,05130,16131,75131,752.587.300
31. Juli 2023131,57132,97131,20132,53132,532.803.900
28. Juli 2023129,31130,90127,75130,70130,703.131.900
27. Juli 2023130,00130,45128,03128,76128,763.090.800
26. Juli 2023126,63129,42126,57129,32129,322.879.000
25. Juli 2023126,18128,69125,63128,50128,502.283.900
24. Juli 2023125,00127,43124,81126,15126,152.598.500
21. Juli 2023124,02124,68123,24124,61124,612.246.100
20. Juli 2023124,30124,72122,83123,49123,492.629.500
19. Juli 2023122,80124,68121,89122,44122,442.185.000
18. Juli 2023118,32123,63118,20122,77122,773.133.600
17. Juli 2023118,21119,67118,19118,68118,682.254.900
14. Juli 2023121,16121,16117,75118,93118,932.735.800
14. Juli 20230.825 Dividende
13. Juli 2023122,01124,33121,24122,57121,742.846.700
12. Juli 2023120,50121,83119,75121,71120,893.658.600
11. Juli 2023116,49119,89116,37119,60118,792.965.100
10. Juli 2023115,46117,29115,39115,77114,993.095.400
07. Juli 2023111,86117,67111,61116,20115,424.583.000
06. Juli 2023113,06113,99110,43112,25111,493.762.800
05. Juli 2023115,27115,43113,78114,29113,523.012.300
03. Juli 2023114,60115,22113,65114,70113,931.287.600
30. Juni 2023113,88115,36112,83114,44113,674.115.800
29. Juni 2023111,99113,31111,27113,00112,243.650.500
28. Juni 2023109,43111,25107,99111,19110,443.130.600
27. Juni 2023109,78110,03108,80108,98108,253.594.400
26. Juni 2023106,79110,56106,77110,00109,263.189.300
23. Juni 2023107,00107,90106,34106,82106,108.357.000
22. Juni 2023109,16109,49107,42108,25107,522.858.700
21. Juni 2023110,20112,38110,01110,87110,122.730.700
20. Juni 2023112,27112,38109,06110,33109,593.179.200
16. Juni 2023112,96114,20111,72113,41112,656.113.500
15. Juni 2023111,52113,47110,77111,70110,952.887.700
14. Juni 2023113,79114,28109,91110,67109,934.011.900
13. Juni 2023113,71115,95112,56112,72111,963.891.700
12. Juni 2023114,23115,91113,10113,92113,153.946.900
09. Juni 2023116,13116,42114,98116,25115,473.732.800
08. Juni 2023116,23116,61113,56116,15115,375.198.800
07. Juni 2023113,58116,41113,52116,25115,473.483.600
06. Juni 2023109,98112,90109,83112,81112,052.708.800
05. Juni 2023114,17114,17110,17111,65110,902.651.400
02. Juni 2023110,79112,68109,98111,92111,172.902.200
01. Juni 2023107,70110,04106,32108,15107,425.367.600
31. Mai 2023107,73108,57106,81107,29106,577.749.500
30. Mai 2023107,71108,99107,01108,81108,084.330.100
26. Mai 2023111,85112,02109,92110,12109,382.942.700
25. Mai 2023111,33111,33109,39110,40109,662.747.200
24. Mai 2023114,10114,69112,42113,29112,532.431.000
23. Mai 2023114,27115,54112,63113,46112,702.338.600
22. Mai 2023114,27114,78112,87113,55112,793.451.500
19. Mai 2023114,78115,92113,88114,59113,824.656.500
18. Mai 2023110,00112,10108,76112,02111,272.465.100
17. Mai 2023109,16111,32108,82110,80110,052.587.000
16. Mai 2023110,63111,42107,47107,63106,912.466.900
15. Mai 2023111,25112,04110,00111,34110,591.640.600
12. Mai 2023111,48111,90109,37110,42109,681.874.100
11. Mai 2023110,13111,03109,31110,53109,792.320.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...