Holen Sie sich die Stockscreener-App
87.22
2.19%
1.87
Handel nachbörslich:
87.20
-0.02
-0.02%
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $87.79 | $86.72 | $1.07 | 5,160,050.0 | +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% |
| 2025-06-02 | $87.56 | $85.86 | $1.70 | 8,633,041.0 | +1.61% |
| 2025-05-30 | $86.05 | $84.54 | $1.51 | 20,169,407.0 | -0.29% |
| 2025-05-29 | $85.61 | $84.33 | $1.28 | 6,986,015.0 | +1.21% |
| 2025-05-28 | $86.61 | $84.28 | $2.33 | 6,783,857.0 | -1.13% |
| 2025-05-27 | $85.79 | $84.56 | $1.23 | 7,220,714.0 | +0.42% |
| 2025-05-23 | $85.72 | $84.77 | $0.946 | 6,790,080.0 | -1.09% |
| 2025-05-22 | $86.57 | $84.86 | $1.71 | 6,582,003.0 | -1.17% |
| 2025-05-21 | $89.56 | $87.04 | $2.52 | 8,370,480.0 | -2.83% |
| 2025-05-20 | $90.43 | $89.22 | $1.21 | 5,287,559.0 | -0.80% |
| 2025-05-19 | $91.90 | $90.00 | $1.90 | 7,189,762.0 | -2.19% |
| 2025-05-16 | $93.62 | $91.51 | $2.11 | 6,679,196.0 | -0.57% |
| 2025-05-15 | $93.08 | $90.73 | $2.35 | 6,695,683.0 | +0.42% |
| 2025-05-14 | $93.82 | $92.37 | $1.45 | 7,602,085.0 | -1.70% |
| 2025-05-13 | $95.08 | $92.29 | $2.79 | 8,292,863.0 | +2.06% |
| 2025-05-12 | $94.22 | $92.08 | $2.14 | 8,053,666.0 | +4.15% |
| 2025-05-09 | $91.07 | $88.30 | $2.77 | 7,473,951.0 | -0.26% |
| 2025-05-08 | $92.26 | $88.69 | $3.57 | 15,235,116.0 | +1.27% |
| 2025-05-07 | $88.32 | $86.88 | $1.44 | 9,197,873.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $88.87 | $85.23 | $3.64 | 31,806,030.0 | +2.19% |
| 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% |
1.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):