ConocoPhillips COP
NYSE · Vereinigte Staaten · Energierohstoffe
$125,15-0,29 (-0,23 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $125,15 | -0,23 % | $125,93 | $126,56 | $124,95 | 6,49M |
| 2026-09-29 | $125,44 | -0,48 % | $123,63 | $126,18 | $123,46 | 7,51M |
| 2026-09-28 | $126,04 | -0,99 % | $129,36 | $129,36 | $125,82 | 6,20M |
| 2026-09-25 | $127,30 | -1,58 % | $127,40 | $128,56 | $126,97 | 5,08M |
| 2026-09-24 | $129,34 | +0,98 % | $129,60 | $130,97 | $128,67 | 5,36M |
| 2026-09-23 | $128,09 | +2,25 % | $126,20 | $129,50 | $125,85 | 5,06M |
| 2026-09-22 | $125,27 | -1,77 % | $125,98 | $127,26 | $124,47 | 9,07M |
| 2026-09-21 | $127,53 | -3,26 % | $130,28 | $130,95 | $127,24 | 6,16M |
| 2026-09-18 | $131,83 | -1,02 % | $132,84 | $133,33 | $131,48 | 18,51M |
| 2026-09-17 | $133,19 | +0,49 % | $131,30 | $133,40 | $130,97 | 7,33M |
| 2026-09-16 | $132,54 | -6,15 % | $138,42 | $139,19 | $132,38 | 9,05M |
| 2026-09-15 | $141,22 | +3,33 % | $137,57 | $141,62 | $136,32 | 6,56M |
| 2026-09-14 | $136,67 | -0,50 % | $138,89 | $139,82 | $136,05 | 6,58M |
| 2026-09-11 | $137,35 | +0,23 % | $136,44 | $137,66 | $135,53 | 5,52M |
| 2026-09-10 | $137,04 | +0,37 % | $138,75 | $138,89 | $134,70 | 5,60M |
| 2026-09-09 | $136,53 | +1,10 % | $137,01 | $137,87 | $136,15 | 5,55M |
| 2026-09-08 | $135,04 | +0,58 % | $136,15 | $137,53 | $134,14 | 5,18M |
| 2026-09-04 | $134,26 | -1,08 % | $134,60 | $135,42 | $132,57 | 5,50M |
| 2026-09-03 | $135,72 | -1,08 % | $136,39 | $137,42 | $135,44 | 4,99M |
| 2026-09-02 | $137,20 | +0,74 % | $134,96 | $137,37 | $134,65 | 6,02M |
| 2026-09-01 | $136,19 | +2,79 % | $135,00 | $136,30 | $133,64 | 6,41M |
| 2026-08-31 | $132,49 | +1,64 % | $132,78 | $134,29 | $131,10 | 8,84M |
| 2026-08-28 | $130,35 | +0,64 % | $129,95 | $130,84 | $129,37 | 4,65M |
| 2026-08-27 | $129,52 | -0,83 % | $130,00 | $130,20 | $128,00 | 6,68M |
| 2026-08-26 | $130,61 | -0,93 % | $130,09 | $132,72 | $130,08 | 5,82M |
| 2026-08-25 | $131,84 | -1,13 % | $131,09 | $132,92 | $130,17 | 6,04M |
| 2026-08-24 | $133,35 | -1,13 % | $134,09 | $135,63 | $132,93 | 6,14M |
| 2026-08-21 | $134,87 | -0,01 % | $134,89 | $135,88 | $134,45 | 8,70M |
| 2026-08-20 | $134,89 | +3,30 % | $132,50 | $135,87 | $132,23 | 9,36M |
| 2026-08-19 | $130,58 | +0,66 % | $130,21 | $132,38 | $129,86 | 7,85M |
| 2026-08-18 | $129,72 | +1,69 % | $129,00 | $130,12 | $128,10 | 5,34M |
| 2026-08-17 | $127,56 | +0,62 % | $126,15 | $127,86 | $125,14 | 6,96M |
| 2026-08-14 | $126,78 | +1,81 % | $125,56 | $127,40 | $125,37 | 5,63M |
| 2026-08-13 | $124,52 | -2,18 % | $125,72 | $126,39 | $124,12 | 7,25M |
| 2026-08-12 | $127,30 | +1,10 % | $125,00 | $127,34 | $124,81 | 6,06M |
| 2026-08-11 | $125,92 | +2,35 % | $122,75 | $126,05 | $122,57 | 5,92M |
| 2026-08-10 | $123,03 | +4,61 % | $119,23 | $123,26 | $119,17 | 7,27M |
| 2026-08-07 | $117,61 | +0,73 % | $115,61 | $118,52 | $114,89 | 7,87M |
| 2026-08-06 | $116,76 | +1,50 % | $120,00 | $120,05 | $115,43 | 8,65M |
| 2026-08-05 | $115,04 | -2,46 % | $118,80 | $119,15 | $114,71 | 7,91M |
| 2026-08-04 | $117,94 | -1,02 % | $117,64 | $118,47 | $116,08 | 7,12M |
| 2026-08-03 | $119,16 | -1,10 % | $118,54 | $119,28 | $117,14 | 6,56M |
| 2026-07-31 | $120,48 | +1,22 % | $119,45 | $120,84 | $117,83 | 5,80M |
| 2026-07-30 | $119,03 | +0,82 % | $116,20 | $119,12 | $116,20 | 6,50M |
| 2026-07-29 | $118,06 | +3,47 % | $117,95 | $119,00 | $117,26 | 6,00M |
| 2026-07-28 | $114,10 | -1,28 % | $115,99 | $117,19 | $113,21 | 7,64M |
| 2026-07-27 | $115,58 | -3,89 % | $117,22 | $118,49 | $115,46 | 7,32M |
| 2026-07-24 | $120,26 | +0,05 % | $120,27 | $121,69 | $119,63 | 4,39M |
| 2026-07-23 | $120,20 | +1,19 % | $121,24 | $122,38 | $119,98 | 7,05M |
| 2026-07-22 | $118,79 | +1,10 % | $118,94 | $119,74 | $118,48 | 4,69M |
| 2026-07-21 | $117,50 | +1,57 % | $116,62 | $117,55 | $115,72 | 5,06M |
| 2026-07-20 | $115,68 | +0,85 % | $113,78 | $116,68 | $113,26 | 6,73M |
| 2026-07-17 | $114,71 | +1,66 % | $115,67 | $116,26 | $113,45 | 5,84M |
| 2026-07-16 | $112,84 | +1,24 % | $112,22 | $112,89 | $111,80 | 4,92M |
| 2026-07-15 | $111,46 | -0,37 % | $112,02 | $112,46 | $109,55 | 5,95M |
| 2026-07-14 | $111,87 | -0,87 % | $113,08 | $113,75 | $110,14 | 6,46M |
| 2026-07-13 | $112,85 | +3,49 % | $110,97 | $113,22 | $110,97 | 5,98M |
| 2026-07-10 | $109,04 | +0,94 % | $108,85 | $109,42 | $107,61 | 6,98M |
| 2026-07-09 | $108,02 | -2,44 % | $110,02 | $110,48 | $107,79 | 6,61M |
| 2026-07-08 | $110,72 | +2,10 % | $110,03 | $111,34 | $109,07 | 9,08M |
| 2026-07-07 | $108,44 | +4,69 % | $104,70 | $108,81 | $104,55 | 6,75M |
| 2026-07-06 | $103,58 | -1,10 % | $104,35 | $104,62 | $103,40 | 5,37M |
| 2026-07-02 | $104,73 | +1,46 % | $104,12 | $104,76 | $103,47 | 6,93M |
| 2026-07-01 | $103,22 | -0,71 % | $103,60 | $104,78 | $102,69 | 5,74M |
| 2026-06-30 | $103,96 | -0,23 % | $104,51 | $105,17 | $103,66 | 10,29M |
| 2026-06-29 | $104,20 | -1,66 % | $105,88 | $106,70 | $104,13 | 5,91M |
| 2026-06-26 | $105,96 | -0,42 % | $106,35 | $106,80 | $104,64 | 11,27M |
| 2026-06-25 | $106,41 | -0,48 % | $105,31 | $107,21 | $105,23 | 7,84M |
| 2026-06-24 | $106,92 | -2,77 % | $107,51 | $108,03 | $106,25 | 7,32M |
| 2026-06-23 | $109,97 | +0,25 % | $109,48 | $110,57 | $108,85 | 7,23M |
| 2026-06-22 | $109,70 | +1,82 % | $109,53 | $109,81 | $108,12 | 6,87M |
| 2026-06-18 | $107,74 | -3,12 % | $109,81 | $109,88 | $106,99 | 22,89M |
| 2026-06-17 | $111,21 | -0,12 % | $110,83 | $111,89 | $109,96 | 7,00M |
| 2026-06-16 | $111,34 | -0,82 % | $109,85 | $111,36 | $109,48 | 8,20M |
| 2026-06-15 | $112,26 | -4,03 % | $111,13 | $113,63 | $110,73 | 10,86M |
| 2026-06-12 | $116,98 | +1,40 % | $114,25 | $118,51 | $113,80 | 6,62M |
| 2026-06-11 | $115,36 | -3,80 % | $120,98 | $121,52 | $115,32 | 6,70M |
| 2026-06-10 | $119,92 | +2,68 % | $118,00 | $121,39 | $117,64 | 8,72M |
| 2026-06-09 | $116,79 | -1,77 % | $118,00 | $118,12 | $114,86 | 6,29M |
| 2026-06-08 | $118,89 | +1,49 % | $117,97 | $120,02 | $117,97 | 4,76M |
| 2026-06-05 | $117,14 | -1,75 % | $119,50 | $119,77 | $116,99 | 5,99M |
| 2026-06-04 | $119,23 | +0,15 % | $117,98 | $119,58 | $117,60 | 4,81M |
| 2026-06-03 | $119,05 | +1,87 % | $117,59 | $119,55 | $116,91 | 7,09M |
| 2026-06-02 | $116,87 | +1,12 % | $115,48 | $117,45 | $115,37 | 6,11M |
| 2026-06-01 | $115,58 | +1,40 % | $115,70 | $117,60 | $115,32 | 7,45M |
| 2026-05-29 | $113,98 | -0,88 % | $114,12 | $114,55 | $112,64 | 12,40M |
| 2026-05-28 | $114,99 | -0,12 % | $115,83 | $116,89 | $114,45 | 5,99M |
| 2026-05-27 | $115,13 | -1,24 % | $115,21 | $116,45 | $114,24 | 5,83M |
| 2026-05-26 | $116,57 | -3,23 % | $118,75 | $119,89 | $116,18 | 7,18M |
| 2026-05-22 | $120,46 | -0,07 % | $120,05 | $121,59 | $119,60 | 4,95M |