94.44
price up icon2.66%   2.45
after-market Handel nachbörslich: 94.40 -0.04 -0.04%
loading

Conoco Phillips-Aktien (COP) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $94.48 $91.91 $2.57 9,237,981.0 +2.66%
2025-07-01 $92.33 $89.20 $3.13 10,097,003.0 +2.51%
2025-06-30 $90.19 $89.10 $1.09 6,486,012.0 -0.48%
2025-06-27 $90.95 $89.80 $1.15 7,420,971.0 -0.79%
2025-06-26 $90.91 $89.21 $1.70 6,518,166.0 +2.12%
2025-06-25 $90.02 $88.80 $1.22 8,366,390.0 -0.44%
2025-06-24 $91.65 $89.03 $2.62 11,011,784.0 -2.53%
2025-06-23 $96.31 $91.15 $5.16 9,715,172.0 -3.15%
2025-06-20 $95.18 $93.69 $1.49 16,092,751.0 +0.95%
2025-06-18 $96.15 $93.31 $2.84 9,061,404.0 -1.78%
2025-06-17 $96.75 $94.83 $1.92 9,469,420.0 +0.53%
2025-06-16 $96.92 $94.01 $2.91 10,259,697.0 -2.02%
2025-06-13 $98.25 $95.46 $2.79 16,799,771.0 +2.40%
2025-06-12 $94.76 $92.13 $2.63 7,856,292.0 +1.44%
2025-06-11 $93.81 $91.14 $2.67 8,679,342.0 +2.38%
2025-06-10 $91.69 $89.08 $2.61 9,672,392.0 +3.57%
2025-06-09 $88.81 $87.02 $1.79 6,203,354.0 +0.94%
2025-06-06 $87.79 $86.72 $1.07 6,040,363.0 +2.19%
2025-06-05 $86.84 $85.23 $1.61 5,107,711.0 -0.70%
2025-06-04 $88.87 $85.80 $3.07 7,266,192.0 -2.23%
2025-06-03 $88.60 $85.38 $3.22 5,639,036.0 +1.37%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $94.48 $89.20 $5.28 28,572,965.0 +5.24%
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%

Conoco Phillips-Aktien (COP) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $119.6 $109.7 $9.94 142,446,763.0 +0.43%
2023-11 $123.2 $110.0 $13.27 113,400,478.0 -2.72%
2023-10 $127.3 $111.7 $15.68 113,380,995.0 -0.83%
2023-09 $126.0 $118.8 $7.28 98,343,367.0 +0.65%
2023-08 $119.6 $111.3 $8.26 92,717,461.0 +1.11%
2023-07 $118.2 $99.34 $18.91 97,821,703.0 +13.62%
2023-06 $105.6 $98.38 $7.19 115,047,197.0 +4.34%
2023-05 $105.7 $95.70 $9.98 140,646,506.0 -3.49%
2023-04 $110.0 $99.65 $10.37 112,580,079.0 +3.71%
2023-03 $109.6 $91.53 $18.07 163,697,770.0 -4.01%
2023-02 $121.0 $103.0 $18.01 155,878,620.0 -15.20%
2023-01 $126.4 $110.5 $15.93 97,142,542.0 +3.28%
oil_gas_ep CNQ
$32.41
price up icon 2.37%
oil_gas_ep EOG
$122.88
price up icon 1.39%
oil_gas_ep HES
$143.52
price up icon 1.68%
oil_gas_ep OXY
$43.93
price up icon 2.50%
$141.97
price up icon 1.26%
Kapitalisierung:     |  Volumen (24h):