Holen Sie sich die Stockscreener-App
98.72
5.09%
4.78
Vorhandelsmarkt:
99.01
0.29
+0.29%
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $99.86 | $94.33 | $5.53 | 9,598,162.0 | +5.09% |
| 2026-01-07 | $97.24 | $93.91 | $3.33 | 7,985,436.0 | -3.26% |
| 2026-01-06 | $100.3 | $96.98 | $3.33 | 8,893,281.0 | -2.11% |
| 2026-01-05 | $103.0 | $97.11 | $5.87 | 15,556,379.0 | +2.59% |
| 2026-01-02 | $96.94 | $93.13 | $3.81 | 6,997,006.0 | +3.30% |
| 2025-12-31 | $94.59 | $93.42 | $1.17 | 3,481,380.0 | -0.52% |
| 2025-12-30 | $94.31 | $93.11 | $1.20 | 4,520,519.0 | +1.59% |
| 2025-12-29 | $92.73 | $91.70 | $1.03 | 5,245,640.0 | +1.19% |
| 2025-12-26 | $92.48 | $90.75 | $1.73 | 4,554,466.0 | -0.28% |
| 2025-12-24 | $93.16 | $91.69 | $1.47 | 3,079,185.0 | -1.00% |
| 2025-12-23 | $93.78 | $92.44 | $1.34 | 5,587,359.0 | -0.62% |
| 2025-12-22 | $94.53 | $92.57 | $1.96 | 4,808,994.0 | +1.49% |
| 2025-12-19 | $93.40 | $91.60 | $1.80 | 14,359,863.0 | -0.31% |
| 2025-12-18 | $94.49 | $92.16 | $2.33 | 6,906,137.0 | -2.87% |
| 2025-12-17 | $95.12 | $91.81 | $3.31 | 9,441,958.0 | +4.62% |
| 2025-12-16 | $93.41 | $90.76 | $2.65 | 7,972,797.0 | -3.80% |
| 2025-12-15 | $95.60 | $93.31 | $2.29 | 7,337,712.0 | -1.24% |
| 2025-12-12 | $97.66 | $95.24 | $2.42 | 5,624,422.0 | -1.21% |
| 2025-12-11 | $97.71 | $95.91 | $1.80 | 8,124,543.0 | -0.09% |
| 2025-12-10 | $97.41 | $93.56 | $3.85 | 10,515,179.0 | +3.61% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $103.0 | $93.13 | $9.85 | 58,628,426.0 | +5.46% |
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% |
3.14%
4.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):