EOG Resources, Inc. EOG
NYSE · Vereinigte Staaten · Energierohstoffe
$137,76-1,90 (-1,36 %)
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 | $137,76 | -1,36 % | $139,91 | $139,98 | $137,35 | 3,58M |
| 2026-09-29 | $139,66 | -0,69 % | $137,97 | $140,26 | $137,40 | 2,33M |
| 2026-09-28 | $140,63 | +0,20 % | $142,38 | $142,38 | $140,02 | 2,75M |
| 2026-09-25 | $140,35 | -1,76 % | $140,61 | $141,79 | $139,69 | 2,67M |
| 2026-09-24 | $142,86 | +0,72 % | $143,37 | $144,08 | $141,38 | 2,67M |
| 2026-09-23 | $141,84 | +1,66 % | $141,13 | $142,82 | $139,72 | 2,56M |
| 2026-09-22 | $139,52 | -1,32 % | $139,32 | $141,23 | $138,06 | 3,37M |
| 2026-09-21 | $141,38 | -1,98 % | $142,44 | $143,31 | $140,48 | 2,74M |
| 2026-09-18 | $144,23 | -0,85 % | $145,08 | $145,68 | $143,89 | 8,27M |
| 2026-09-17 | $145,47 | +0,37 % | $143,87 | $145,75 | $142,77 | 2,96M |
| 2026-09-16 | $144,93 | -5,73 % | $149,99 | $150,96 | $144,40 | 4,39M |
| 2026-09-15 | $153,74 | +3,50 % | $149,84 | $154,16 | $149,32 | 3,57M |
| 2026-09-14 | $148,54 | +0,80 % | $149,02 | $152,00 | $147,16 | 3,58M |
| 2026-09-11 | $147,36 | -0,07 % | $146,83 | $148,04 | $145,51 | 3,07M |
| 2026-09-10 | $147,46 | +0,31 % | $148,60 | $148,99 | $144,34 | 3,89M |
| 2026-09-09 | $147,01 | +1,14 % | $147,54 | $148,17 | $146,48 | 2,50M |
| 2026-09-08 | $145,36 | +0,12 % | $148,98 | $148,98 | $144,97 | 2,53M |
| 2026-09-04 | $145,19 | -0,53 % | $145,00 | $145,99 | $142,82 | 2,64M |
| 2026-09-03 | $145,96 | -2,01 % | $148,20 | $149,04 | $145,84 | 2,91M |
| 2026-09-02 | $148,96 | +0,41 % | $147,39 | $149,13 | $146,77 | 3,57M |
| 2026-09-01 | $148,35 | +2,34 % | $147,61 | $148,77 | $145,80 | 3,78M |
| 2026-08-31 | $144,96 | +1,12 % | $146,30 | $147,38 | $143,89 | 3,26M |
| 2026-08-28 | $143,35 | -0,80 % | $144,75 | $145,55 | $143,12 | 2,69M |
| 2026-08-27 | $144,50 | -0,23 % | $144,53 | $145,70 | $142,76 | 3,25M |
| 2026-08-26 | $144,84 | -1,36 % | $144,00 | $146,83 | $143,65 | 2,83M |
| 2026-08-25 | $146,83 | -2,25 % | $147,37 | $149,14 | $146,67 | 2,31M |
| 2026-08-24 | $150,21 | -1,86 % | $152,07 | $153,38 | $148,91 | 2,17M |
| 2026-08-21 | $153,05 | +0,57 % | $152,29 | $153,44 | $151,65 | 3,13M |
| 2026-08-20 | $152,19 | +1,81 % | $151,45 | $153,67 | $151,23 | 2,43M |
| 2026-08-19 | $149,48 | +0,52 % | $149,86 | $151,53 | $148,75 | 2,54M |
| 2026-08-18 | $148,70 | +1,74 % | $148,04 | $149,00 | $146,66 | 2,08M |
| 2026-08-17 | $146,15 | +2,48 % | $142,77 | $146,22 | $142,31 | 2,04M |
| 2026-08-14 | $142,61 | +0,85 % | $142,32 | $143,74 | $141,31 | 1,93M |
| 2026-08-13 | $141,41 | -1,21 % | $141,02 | $142,61 | $140,48 | 2,76M |
| 2026-08-12 | $143,14 | -0,18 % | $141,86 | $143,24 | $141,15 | 2,53M |
| 2026-08-11 | $143,40 | +0,83 % | $141,40 | $143,42 | $140,79 | 2,71M |
| 2026-08-10 | $142,22 | +5,55 % | $137,18 | $142,61 | $136,59 | 3,52M |
| 2026-08-07 | $134,74 | -1,07 % | $134,30 | $136,49 | $133,45 | 3,24M |
| 2026-08-06 | $136,20 | +1,47 % | $136,55 | $136,85 | $134,74 | 4,25M |
| 2026-08-05 | $134,23 | -6,47 % | $143,50 | $144,02 | $134,07 | 5,66M |
| 2026-08-04 | $143,52 | -1,48 % | $142,79 | $144,36 | $140,94 | 2,98M |
| 2026-08-03 | $145,68 | -2,02 % | $145,01 | $147,30 | $144,08 | 2,78M |
| 2026-07-31 | $148,69 | +2,19 % | $146,84 | $148,69 | $144,90 | 2,92M |
| 2026-07-30 | $145,51 | -0,29 % | $143,73 | $145,67 | $142,44 | 1,63M |
| 2026-07-29 | $145,94 | +4,51 % | $144,93 | $146,10 | $143,50 | 2,56M |
| 2026-07-28 | $139,64 | -0,48 % | $141,07 | $143,26 | $138,91 | 3,29M |
| 2026-07-27 | $140,31 | -4,15 % | $143,00 | $144,46 | $140,00 | 2,52M |
| 2026-07-24 | $146,39 | +0,62 % | $144,00 | $148,22 | $144,00 | 1,98M |
| 2026-07-23 | $145,49 | +1,03 % | $147,02 | $147,45 | $145,28 | 3,14M |
| 2026-07-22 | $144,00 | +0,39 % | $145,24 | $145,98 | $143,93 | 2,83M |
| 2026-07-21 | $143,44 | +1,67 % | $142,14 | $143,49 | $141,34 | 2,67M |
| 2026-07-20 | $141,09 | +0,86 % | $138,84 | $141,75 | $138,49 | 3,41M |
| 2026-07-17 | $139,89 | +1,03 % | $139,27 | $141,11 | $138,70 | 4,24M |
| 2026-07-16 | $138,46 | +0,72 % | $138,30 | $139,90 | $137,96 | 2,50M |
| 2026-07-15 | $137,47 | -0,39 % | $137,87 | $138,48 | $135,21 | 3,21M |
| 2026-07-14 | $138,01 | -1,15 % | $139,59 | $140,48 | $136,58 | 2,90M |
| 2026-07-13 | $139,61 | +4,11 % | $136,30 | $140,39 | $136,30 | 3,81M |
| 2026-07-10 | $134,10 | +0,42 % | $134,54 | $135,02 | $132,55 | 1,86M |
| 2026-07-09 | $133,54 | -2,94 % | $136,04 | $136,66 | $133,09 | 3,41M |
| 2026-07-08 | $137,59 | +2,27 % | $136,62 | $139,22 | $134,92 | 4,35M |
| 2026-07-07 | $134,54 | +3,98 % | $130,18 | $134,92 | $130,18 | 2,67M |
| 2026-07-06 | $129,39 | -1,06 % | $129,78 | $130,59 | $129,08 | 2,35M |
| 2026-07-02 | $130,78 | +1,70 % | $129,48 | $131,03 | $129,48 | 2,88M |
| 2026-07-01 | $128,59 | -0,88 % | $129,00 | $130,77 | $127,30 | 2,98M |
| 2026-06-30 | $129,73 | -1,67 % | $131,19 | $132,81 | $129,55 | 4,25M |
| 2026-06-29 | $131,93 | -0,51 % | $132,69 | $134,56 | $131,62 | 3,06M |
| 2026-06-26 | $132,60 | -0,74 % | $133,43 | $134,48 | $131,90 | 5,52M |
| 2026-06-25 | $133,59 | -0,64 % | $132,89 | $134,54 | $132,20 | 4,44M |
| 2026-06-24 | $134,45 | -0,33 % | $132,12 | $134,94 | $130,61 | 5,06M |
| 2026-06-23 | $134,90 | +1,56 % | $132,08 | $135,22 | $131,62 | 4,74M |
| 2026-06-22 | $132,83 | +2,19 % | $131,04 | $132,87 | $129,93 | 3,97M |
| 2026-06-18 | $129,98 | -2,45 % | $132,06 | $132,42 | $129,06 | 12,21M |
| 2026-06-17 | $133,25 | +0,91 % | $131,59 | $133,96 | $131,00 | 6,25M |
| 2026-06-16 | $132,05 | +0,05 % | $129,61 | $132,10 | $129,27 | 3,57M |
| 2026-06-15 | $131,98 | -3,42 % | $130,96 | $133,86 | $129,72 | 4,87M |
| 2026-06-12 | $136,65 | +0,09 % | $135,56 | $138,82 | $134,45 | 3,65M |
| 2026-06-11 | $136,53 | -2,67 % | $141,96 | $141,99 | $136,43 | 3,14M |
| 2026-06-10 | $140,28 | +2,15 % | $138,78 | $142,44 | $138,65 | 3,27M |
| 2026-06-09 | $137,33 | -2,01 % | $139,36 | $139,61 | $135,55 | 3,74M |
| 2026-06-08 | $140,15 | +1,72 % | $139,19 | $142,38 | $138,74 | 2,39M |
| 2026-06-05 | $137,78 | -2,20 % | $140,97 | $141,69 | $137,63 | 2,75M |
| 2026-06-04 | $140,88 | -0,44 % | $140,26 | $141,32 | $139,26 | 2,11M |
| 2026-06-03 | $141,50 | +2,11 % | $139,62 | $142,92 | $138,89 | 3,05M |
| 2026-06-02 | $138,58 | +1,43 % | $136,43 | $139,24 | $136,22 | 2,96M |
| 2026-06-01 | $136,62 | +2,43 % | $135,00 | $138,11 | $134,92 | 3,03M |
| 2026-05-29 | $133,38 | -0,89 % | $132,74 | $134,41 | $132,15 | 7,67M |
| 2026-05-28 | $134,58 | +0,21 % | $136,26 | $136,61 | $133,91 | 3,21M |
| 2026-05-27 | $134,30 | -1,40 % | $133,92 | $136,43 | $132,82 | 2,77M |
| 2026-05-26 | $136,20 | -3,55 % | $139,89 | $141,12 | $136,11 | 3,13M |
| 2026-05-22 | $141,22 | +0,89 % | $140,16 | $141,85 | $139,27 | 2,52M |