Holen Sie sich die Stockscreener-App
121.21
0.77%
0.9517
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Conoco Phillips-Aktien (COP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $121.4 | $119.2 | $2.18 | 5,217,514.0 | +0.81% |
| 2026-03-12 | $121.0 | $117.7 | $3.33 | 12,755,892.0 | +2.76% |
| 2026-03-11 | $117.2 | $114.0 | $3.16 | 9,205,717.0 | +2.52% |
| 2026-03-10 | $116.5 | $112.9 | $3.61 | 13,906,797.0 | -2.46% |
| 2026-03-09 | $118.8 | $116.2 | $2.57 | 13,678,667.0 | -0.03% |
| 2026-03-06 | $119.5 | $116.6 | $2.88 | 11,549,429.0 | +0.21% |
| 2026-03-05 | $118.5 | $115.8 | $2.69 | 9,874,222.0 | +1.01% |
| 2026-03-04 | $117.4 | $114.4 | $3.01 | 10,151,693.0 | -2.42% |
| 2026-03-03 | $122.5 | $117.3 | $5.20 | 18,256,258.0 | +0.24% |
| 2026-03-02 | $119.3 | $115.7 | $3.58 | 19,570,555.0 | +4.21% |
| 2026-02-27 | $113.8 | $111.1 | $2.73 | 8,874,934.0 | +2.49% |
| 2026-02-26 | $111.7 | $108.1 | $3.58 | 7,133,826.0 | +0.63% |
| 2026-02-25 | $111.5 | $108.7 | $2.87 | 6,747,174.0 | -0.52% |
| 2026-02-24 | $110.9 | $108.4 | $2.50 | 5,022,105.0 | +0.65% |
| 2026-02-23 | $111.9 | $109.7 | $2.23 | 4,745,444.0 | -0.59% |
| 2026-02-20 | $111.4 | $109.6 | $1.86 | 5,979,511.0 | -0.95% |
| 2026-02-19 | $113.8 | $111.1 | $2.73 | 8,847,950.0 | +0.97% |
| 2026-02-18 | $110.8 | $108.8 | $1.97 | 9,386,582.0 | +1.60% |
| 2026-02-17 | $113.0 | $107.9 | $5.09 | 7,549,451.0 | -2.38% |
| 2026-02-13 | $112.1 | $110.4 | $1.68 | 6,832,559.0 | +0.54% |
| 2026-02-12 | $112.0 | $108.7 | $3.28 | 12,511,448.0 | -0.34% |
| 2026-02-11 | $111.4 | $108.4 | $3.00 | 8,979,725.0 | +3.45% |
Conoco Phillips-Aktien (COP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Conoco Phillips-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der COP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Conoco Phillips-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Conoco Phillips-Aktien (COP) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $122.5 | $112.9 | $9.57 | 124,166,744.0 | +6.86% |
| 2026-02 | $113.8 | $100.5 | $13.30 | 148,578,112.0 | +8.86% |
| 2026-01 | $105.7 | $93.13 | $12.59 | 185,729,015.0 | +11.34% |
Conoco Phillips-Aktien (COP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $97.71 | $88.58 | $9.13 | 146,229,006.0 | +6.10% |
| 2025-11 | $91.82 | $85.57 | $6.25 | 127,212,480.0 | -0.19% |
| 2025-10 | $96.14 | $85.60 | $10.54 | 136,224,037.0 | -6.06% |
| 2025-09 | $99.65 | $90.51 | $9.14 | 151,132,998.0 | -4.43% |
| 2025-08 | $99.31 | $91.18 | $8.13 | 136,916,966.0 | +3.81% |
| 2025-07 | $98.07 | $89.20 | $8.87 | 124,287,902.0 | +6.24% |
| 2025-06 | $98.25 | $85.23 | $13.02 | 176,299,261.0 | +5.14% |
| 2025-05 | $95.08 | $84.28 | $10.80 | 177,700,361.0 | -4.23% |
| 2025-04 | $106.2 | $79.88 | $26.32 | 182,440,818.0 | -15.14% |
| 2025-03 | $105.5 | $86.81 | $18.65 | 217,828,329.0 | +5.92% |
| 2025-02 | $102.6 | $95.23 | $7.38 | 140,326,818.0 | +0.32% |
| 2025-01 | $106.2 | $98.56 | $7.61 | 108,398,656.0 | -0.34% |
Conoco Phillips-Aktien (COP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $108.7 | $94.23 | $14.51 | 139,834,725.0 | -10.38% |
| 2024-11 | $115.4 | $104.9 | $10.48 | 133,304,830.0 | -1.10% |
| 2024-10 | $116.1 | $101.5 | $14.58 | 124,028,785.0 | +4.05% |
| 2024-09 | $111.9 | $101.3 | $10.61 | 158,466,662.0 | -7.48% |
| 2024-08 | $115.1 | $102.3 | $12.87 | 124,022,790.0 | +2.33% |
| 2024-07 | $118.4 | $108.4 | $10.03 | 110,263,563.0 | -2.78% |
| 2024-06 | $116.4 | $108.5 | $7.95 | 128,173,930.0 | -1.80% |
| 2024-05 | $125.7 | $112.9 | $12.81 | 123,791,086.0 | -7.28% |
| 2024-04 | $135.2 | $125.4 | $9.75 | 88,626,801.0 | -1.30% |
| 2024-03 | $128.6 | $110.8 | $17.79 | 120,601,625.0 | +13.10% |
| 2024-02 | $115.3 | $108.8 | $6.45 | 119,714,100.0 | +0.60% |
| 2024-01 | $121.2 | $105.8 | $15.47 | 109,404,744.0 | -3.62% |
0.06%
0.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):