148,650$
0,80%
Echtzeit-Aktienkurs Hess Corp
Bid:
Ask:
Aktienkurse zur Hess Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 147,54 | 148,75 | 147,25 | 148,65 | 0,80% | 1.361.160,00 |
| 20.11.2024 | 146,05 | 147,66 | 145,92 | 147,47 | 0,85% | 1.048.643,00 |
| 19.11.2024 | 145,76 | 146,79 | 144,83 | 146,23 | -0,44% | 1.104.854,00 |
| 18.11.2024 | 146,62 | 147,65 | 145,27 | 146,88 | 0,85% | 1.358.061,00 |
| 15.11.2024 | 145,00 | 146,06 | 144,18 | 145,64 | 0,40% | 1.937.328,00 |
| 14.11.2024 | 144,00 | 145,34 | 143,30 | 145,06 | 1,58% | 1.431.470,00 |
| 13.11.2024 | 140,88 | 143,71 | 139,68 | 142,80 | 1,43% | 1.730.382,00 |
| 12.11.2024 | 142,11 | 142,81 | 140,59 | 140,79 | -0,85% | 1.538.267,00 |
| 11.11.2024 | 142,00 | 143,27 | 141,54 | 141,99 | -0,13% | 1.082.563,00 |
| 08.11.2024 | 142,09 | 142,84 | 140,79 | 142,18 | -0,40% | 1.344.461,00 |
| 07.11.2024 | 141,50 | 143,21 | 140,91 | 142,75 | 0,13% | 1.851.772,00 |
| 06.11.2024 | 142,95 | 144,56 | 141,97 | 142,57 | 2,31% | 3.554.307,00 |
| 05.11.2024 | 138,91 | 140,37 | 137,86 | 139,35 | 0,45% | 1.053.423,00 |
| 04.11.2024 | 139,11 | 139,90 | 138,38 | 138,72 | 0,70% | 898.301,00 |
| 01.11.2024 | 136,54 | 141,69 | 136,54 | 137,75 | 2,43% | 2.541.950,00 |
| 31.10.2024 | 134,79 | 135,75 | 133,80 | 134,48 | 0,16% | 1.360.398,00 |
| 30.10.2024 | 135,77 | 136,36 | 133,99 | 134,27 | -0,24% | 1.579.757,00 |
| 29.10.2024 | 137,10 | 137,16 | 134,36 | 134,59 | -1,80% | 2.144.010,00 |
| 28.10.2024 | 134,50 | 137,37 | 134,50 | 137,06 | -0,70% | 1.966.895,00 |
| 25.10.2024 | 139,61 | 139,87 | 137,80 | 138,02 | -0,35% | 2.012.593,00 |
| 24.10.2024 | 138,64 | 139,20 | 136,86 | 138,50 | 0,33% | 975.313,00 |
| 23.10.2024 | 138,04 | 138,71 | 136,87 | 138,05 | -0,44% | 1.454.896,00 |
| 22.10.2024 | 140,75 | 140,76 | 138,14 | 138,66 | -0,67% | 1.234.248,00 |
| 21.10.2024 | 140,65 | 141,10 | 139,19 | 139,59 | 0,12% | 1.445.754,00 |
| 18.10.2024 | 139,90 | 139,90 | 137,80 | 139,42 | -0,03% | 1.142.897,00 |
| 17.10.2024 | 137,28 | 139,55 | 137,02 | 139,46 | 2,06% | 1.663.298,00 |
| 16.10.2024 | 136,19 | 136,93 | 136,10 | 136,64 | 0,52% | 1.006.307,00 |
| 15.10.2024 | 136,38 | 137,96 | 135,62 | 135,93 | -2,83% | 1.319.126,00 |
| 14.10.2024 | 138,75 | 140,09 | 138,58 | 139,89 | 0,07% | 839.617,00 |
| 11.10.2024 | 138,76 | 141,03 | 138,76 | 139,79 | 0,26% | 1.628.936,00 |
| 10.10.2024 | 139,19 | 140,30 | 138,55 | 139,43 | 0,69% | 563.207,00 |
| 09.10.2024 | 136,06 | 139,17 | 135,93 | 138,48 | 0,83% | 664.708,00 |
| 08.10.2024 | 138,17 | 138,50 | 136,44 | 137,34 | -2,10% | 1.025.092,00 |
| 07.10.2024 | 140,68 | 142,16 | 140,21 | 140,28 | -0,04% | 1.194.101,00 |
| 04.10.2024 | 142,44 | 142,94 | 139,58 | 140,34 | -0,38% | 1.356.370,00 |
| 03.10.2024 | 140,23 | 141,78 | 139,49 | 140,87 | 0,38% | 1.229.170,00 |
| 02.10.2024 | 141,85 | 141,88 | 138,70 | 140,34 | 0,99% | 1.463.098,00 |
| 01.10.2024 | 134,52 | 139,66 | 133,99 | 138,96 | 2,33% | 2.708.515,00 |
| 30.09.2024 | 134,53 | 136,10 | 132,38 | 135,80 | 1,64% | 1.785.349,00 |
| 27.09.2024 | 131,46 | 134,01 | 131,46 | 133,61 | 2,25% | 1.481.182,00 |
| 26.09.2024 | 128,56 | 131,67 | 128,43 | 130,67 | -1,16% | 2.276.295,00 |
| 25.09.2024 | 135,12 | 135,49 | 131,69 | 132,21 | -2,46% | 1.600.237,00 |
| 24.09.2024 | 136,98 | 137,02 | 134,76 | 135,55 | 0,16% | 2.499.508,00 |
| 23.09.2024 | 134,91 | 136,61 | 134,30 | 135,34 | 0,70% | 1.480.895,00 |
| 20.09.2024 | 132,53 | 134,56 | 131,55 | 134,40 | 0,67% | 2.381.850,00 |
| 19.09.2024 | 133,76 | 134,75 | 132,42 | 133,50 | 1,61% | 1.252.578,00 |
| 18.09.2024 | 130,08 | 133,05 | 130,08 | 131,39 | 0,44% | 1.841.641,00 |
| 17.09.2024 | 129,11 | 131,42 | 129,11 | 130,81 | 1,47% | 1.076.927,00 |
| 16.09.2024 | 129,43 | 130,95 | 127,74 | 128,92 | 0,27% | 1.171.853,00 |
| 13.09.2024 | 128,20 | 129,50 | 128,04 | 128,57 | 0,73% | 813.535,00 |
| 12.09.2024 | 126,70 | 127,91 | 125,81 | 127,64 | 1,02% | 810.559,00 |
| 11.09.2024 | 126,64 | 126,99 | 123,79 | 126,35 | -0,14% | 1.106.273,00 |
| 10.09.2024 | 128,69 | 128,93 | 125,19 | 126,53 | -1,82% | 1.166.020,00 |
| 09.09.2024 | 126,56 | 129,81 | 126,45 | 128,88 | 2,04% | 2.244.682,00 |
| 06.09.2024 | 128,78 | 130,14 | 125,89 | 126,30 | -2,11% | 1.557.648,00 |
| 05.09.2024 | 132,39 | 132,39 | 128,84 | 129,02 | -1,63% | 3.583.793,00 |
| 04.09.2024 | 134,64 | 135,17 | 130,76 | 131,16 | -2,31% | 1.249.076,00 |
| 03.09.2024 | 135,48 | 135,90 | 134,00 | 134,26 | -2,75% | 2.063.348,00 |
| 30.08.2024 | 136,79 | 138,08 | 136,34 | 138,06 | -0,04% | 1.916.062,00 |
| 29.08.2024 | 137,47 | 138,73 | 136,15 | 138,12 | 1,00% | 534.573,00 |
| 28.08.2024 | 136,91 | 137,49 | 135,79 | 136,75 | -0,52% | 1.098.119,00 |
| 27.08.2024 | 138,83 | 139,52 | 137,11 | 137,47 | -0,60% | 723.218,00 |
| 26.08.2024 | 139,86 | 140,55 | 137,72 | 138,30 | 0,09% | 819.452,00 |
| 23.08.2024 | 137,31 | 138,51 | 136,61 | 138,18 | 1,51% | 644.196,00 |
| 22.08.2024 | 136,39 | 137,18 | 135,71 | 136,13 | -0,16% | 652.630,00 |
| 21.08.2024 | 136,88 | 137,46 | 135,45 | 136,35 | 0,24% | 2.082.742,00 |
| 20.08.2024 | 138,18 | 138,18 | 135,34 | 136,02 | -1,56% | 1.524.219,00 |
| 19.08.2024 | 136,80 | 138,73 | 136,46 | 138,18 | 1,16% | 1.021.732,00 |
| 16.08.2024 | 134,97 | 137,16 | 134,97 | 136,59 | 0,18% | 1.084.939,00 |
| 15.08.2024 | 135,13 | 137,28 | 135,13 | 136,34 | 1,64% | 1.000.298,00 |
| 14.08.2024 | 133,63 | 134,46 | 132,76 | 134,14 | 0,11% | 1.111.481,00 |
| 13.08.2024 | 133,38 | 134,38 | 132,96 | 133,99 | -0,76% | 1.090.697,00 |
| 12.08.2024 | 134,98 | 136,14 | 133,94 | 135,01 | 0,45% | 2.499.180,00 |
| 09.08.2024 | 133,86 | 135,31 | 132,20 | 134,40 | 0,71% | 2.317.957,00 |
| 08.08.2024 | 131,42 | 133,56 | 131,04 | 133,45 | 1,78% | 1.456.371,00 |
| 07.08.2024 | 133,37 | 134,51 | 131,08 | 131,11 | -0,21% | 1.454.517,00 |
| 06.08.2024 | 132,28 | 132,69 | 130,35 | 131,38 | -0,80% | 2.491.492,00 |
| 05.08.2024 | 134,55 | 134,74 | 132,10 | 132,44 | -3,55% | 2.026.089,00 |
| 02.08.2024 | 140,40 | 141,17 | 135,95 | 137,31 | -2,78% | 2.957.377,00 |
| 01.08.2024 | 148,75 | 149,75 | 140,83 | 141,23 | -7,95% | 6.478.823,00 |
| 31.07.2024 | 153,00 | 154,19 | 152,20 | 153,42 | 1,14% | 1.184.567,00 |
| 30.07.2024 | 148,89 | 152,32 | 148,89 | 151,69 | 1,97% | 1.275.361,00 |
| 29.07.2024 | 150,76 | 150,95 | 146,86 | 148,76 | -0,99% | 1.121.805,00 |
| 26.07.2024 | 149,72 | 151,12 | 149,22 | 150,25 | 0,27% | 1.151.297,00 |
| 25.07.2024 | 147,13 | 150,25 | 146,55 | 149,85 | 1,93% | 1.218.849,00 |
| 24.07.2024 | 147,84 | 148,44 | 146,05 | 147,01 | 0,16% | 2.693.585,00 |
| 23.07.2024 | 149,90 | 149,90 | 146,76 | 146,78 | -2,29% | 1.390.555,00 |
| 22.07.2024 | 151,82 | 152,24 | 150,13 | 150,22 | -1,57% | 1.311.210,00 |
| 19.07.2024 | 155,83 | 156,17 | 151,45 | 152,61 | -1,82% | 1.686.808,00 |
| 18.07.2024 | 154,34 | 157,60 | 153,49 | 155,44 | 0,67% | 2.160.127,00 |
| 17.07.2024 | 151,67 | 154,70 | 151,49 | 154,41 | 2,58% | 1.623.011,00 |
| 16.07.2024 | 149,93 | 151,08 | 148,92 | 150,53 | -0,05% | 965.016,00 |
| 15.07.2024 | 149,00 | 152,50 | 148,79 | 150,61 | 1,50% | 1.539.746,00 |
| 12.07.2024 | 148,61 | 149,02 | 147,28 | 148,38 | 0,43% | 1.201.322,00 |
| 11.07.2024 | 148,03 | 149,27 | 146,85 | 147,74 | 0,04% | 3.159.123,00 |
| 10.07.2024 | 145,44 | 147,84 | 145,19 | 147,68 | 1,30% | 1.103.142,00 |
| 09.07.2024 | 145,11 | 147,14 | 144,55 | 145,78 | -0,58% | 1.407.485,00 |
| 08.07.2024 | 146,01 | 147,76 | 145,88 | 146,63 | -0,17% | 1.408.415,00 |
| 05.07.2024 | 149,37 | 149,37 | 146,21 | 146,88 | -1,55% | 1.027.122,00 |
| 03.07.2024 | 149,18 | 149,88 | 148,90 | 149,20 | 0,19% | 623.046,00 |