Deutsche Märkte öffnen in 7 Stunden

Extraction Oil & Gas, Inc. (XOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
67,44+1,53 (+2,32%)
Börsenschluss: 4:00PM EDT
67,44 0,00 (0,00%)
Nachbörse: 04:55PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Okt. 202166,6268,8566,6267,4467,44362.439
22. Okt. 202164,8265,9963,8665,9165,91369.700
21. Okt. 202165,0065,4964,1364,4964,49165.700
20. Okt. 202163,1665,2162,5865,0065,00232.200
19. Okt. 202163,7364,1862,5063,5663,56108.300
18. Okt. 202163,6065,0063,1463,4563,45193.600
15. Okt. 202162,4163,6762,0463,2563,25160.200
14. Okt. 202160,9261,3960,1161,2861,28134.800
13. Okt. 202159,8060,0458,2360,0460,04184.800
12. Okt. 202158,7461,5258,6860,2060,20282.800
11. Okt. 202160,5860,8858,9659,0059,00298.500
08. Okt. 202159,1261,5159,1259,6559,65328.800
07. Okt. 202156,5059,4156,1659,3259,32229.800
06. Okt. 202157,0557,2255,0256,0256,02188.800
05. Okt. 202159,2060,6556,8458,1658,16326.800
04. Okt. 202158,4959,8657,8658,5058,50332.500
01. Okt. 202156,7758,1856,6057,8257,82152.700
30. Sept. 202156,1657,4855,5256,4556,4579.400
29. Sept. 202155,2156,3352,8656,1856,18131.900
28. Sept. 202156,4656,7255,1455,2555,25129.200
27. Sept. 202154,9456,2454,8155,9455,94475.600
24. Sept. 202153,1954,6553,1954,1654,16123.100
23. Sept. 202152,8553,8952,4853,3553,35323.200
22. Sept. 202152,3253,9552,3252,5352,53256.900
21. Sept. 202151,6952,5249,2551,4651,46135.800
20. Sept. 202149,9751,2148,9751,1151,11108.500
17. Sept. 202151,7152,0450,5351,3451,341.022.400
16. Sept. 202151,9852,9951,4951,4951,49105.100
15. Sept. 202151,6954,8851,6952,6752,67385.200
14. Sept. 202152,2152,2150,2750,8950,89128.900
13. Sept. 202152,0253,2051,2351,4951,4992.800
10. Sept. 202151,5752,0050,9451,1551,15125.200
09. Sept. 202149,5651,5749,5651,0551,05354.000
08. Sept. 202148,8950,5448,8949,8749,87226.100
07. Sept. 202148,2949,9348,2948,6448,64192.200
03. Sept. 202148,1748,9047,8448,6848,6849.900
02. Sept. 202147,0549,1247,0548,1948,1958.000
01. Sept. 202145,2746,6144,5846,4346,4378.000
31. Aug. 202144,6245,9144,2245,5345,53169.600
30. Aug. 202146,8947,2844,8844,9944,9967.900
27. Aug. 202143,9846,7443,9846,7446,74130.300
26. Aug. 202143,3744,0942,6043,5343,5368.500
25. Aug. 202143,0944,3042,6643,6943,69116.700
24. Aug. 202142,1443,1841,9643,0043,00156.100
23. Aug. 202139,0341,5739,0341,5541,5573.800
20. Aug. 202137,3538,3537,3538,1938,1989.900
19. Aug. 202137,7438,0036,9737,9337,9384.300
18. Aug. 202140,4241,1138,4038,4738,4753.100
17. Aug. 202140,2441,4740,2440,4240,4253.800
16. Aug. 202141,9541,9540,3940,6340,6361.000
13. Aug. 202144,0644,0642,3942,3942,39107.200
12. Aug. 202143,5044,7043,1044,2244,2268.300
11. Aug. 202144,9844,9842,4543,7043,7087.300
10. Aug. 202143,7245,6741,3845,3145,31101.600
09. Aug. 202143,5244,0842,9143,7143,7150.300
06. Aug. 202144,0744,2343,2144,1344,1353.300
05. Aug. 202143,2044,3942,9143,3743,3781.700
04. Aug. 202143,6243,8941,9542,2842,28129.000
03. Aug. 202143,6245,0442,9444,2544,2538.600
02. Aug. 202144,7746,5543,6543,9743,97123.000
30. Juli 202145,1145,2743,9144,4944,49152.700
29. Juli 202145,8945,9644,8345,5245,5290.000
28. Juli 202144,3045,6444,1245,1545,1576.300
27. Juli 202145,8345,8343,5444,2444,2477.500
26. Juli 202143,4146,2943,4146,0046,00143.600
23. Juli 202144,5844,5843,0743,5943,5978.200
22. Juli 202145,9145,9143,7744,2744,27142.100
21. Juli 202145,3646,5745,3145,6945,69142.100
20. Juli 202143,5645,2443,2344,6944,69381.500
19. Juli 202144,9345,8542,7043,7243,72226.900
16. Juli 202148,7249,0546,1846,4546,4564.100
15. Juli 202150,0550,7647,3748,2648,26179.900
14. Juli 202153,0053,0050,0550,3950,3963.500
13. Juli 202153,9054,0252,7453,0053,0089.600
12. Juli 202153,9955,0652,8053,9553,9596.000
09. Juli 202154,3354,7653,8454,1754,17176.400
08. Juli 202153,7055,1553,0453,9453,94104.700
07. Juli 202156,0256,3653,6654,0954,09128.600
06. Juli 202157,7957,7954,5855,8155,81156.800
02. Juli 202158,0058,5057,1057,6857,68182.100
01. Juli 202155,5558,3355,5557,7957,79190.600
30. Juni 202154,5755,2753,9954,9154,91167.400
29. Juni 202154,3055,1454,3054,4954,49106.900
28. Juni 202156,8756,8753,4553,9853,98239.800
25. Juni 202157,1058,0156,5856,7656,762.016.000
24. Juni 202155,9057,1455,0557,0757,07145.600
23. Juni 202156,8357,5355,7355,8255,82134.200
22. Juni 202156,5256,5955,0256,5956,59362.200
21. Juni 202155,2056,4954,9056,4956,49341.600
18. Juni 202154,5155,9253,5854,7054,70258.000
17. Juni 202156,8457,4053,2455,2155,21213.300
16. Juni 202157,9757,9756,1057,1357,13232.100
15. Juni 202155,6758,2755,6757,9557,95206.000
14. Juni 202158,6859,2955,6055,6655,66123.100
11. Juni 202156,1058,4756,1058,3458,34153.300
10. Juni 202155,7556,3154,9056,0856,0885.100
09. Juni 202154,8255,7854,2555,1455,14164.600
08. Juni 202154,4754,9553,0254,8254,82241.500
07. Juni 202155,0855,5954,4854,4954,49482.600
04. Juni 202153,1755,0352,7954,6054,60190.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...