94.44
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 |
---|---|---|---|---|---|
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% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):