148,380$
-7,27%
Echtzeit-Aktienkurs Hess Corp
Bid:
Ask:
Aktienkurse zur Hess Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 152,78 | 154,14 | 148,14 | 148,38 | -7,27% | 3.910.856,00 |
| 02.04.2025 | 159,80 | 160,72 | 158,91 | 160,02 | -0,79% | 1.466.759,00 |
| 01.04.2025 | 159,96 | 161,50 | 158,76 | 161,29 | 0,98% | 1.311.847,00 |
| 31.03.2025 | 158,37 | 161,69 | 157,99 | 159,73 | 0,81% | 2.265.646,00 |
| 28.03.2025 | 158,62 | 159,74 | 157,66 | 158,45 | -0,39% | 1.659.740,00 |
| 27.03.2025 | 159,91 | 160,65 | 158,17 | 159,07 | -0,90% | 1.923.594,00 |
| 26.03.2025 | 159,77 | 161,63 | 159,76 | 160,52 | 1,41% | 2.510.037,00 |
| 25.03.2025 | 157,95 | 160,08 | 157,71 | 158,29 | 0,60% | 1.533.985,00 |
| 24.03.2025 | 156,48 | 158,53 | 156,48 | 157,35 | 0,49% | 2.189.107,00 |
| 21.03.2025 | 157,00 | 157,00 | 155,40 | 156,58 | -0,50% | 2.680.604,00 |
| 20.03.2025 | 155,23 | 157,77 | 154,86 | 157,37 | 0,63% | 1.795.870,00 |
| 19.03.2025 | 153,08 | 157,10 | 152,80 | 156,38 | 2,33% | 2.988.996,00 |
| 18.03.2025 | 151,99 | 153,09 | 150,62 | 152,82 | 1,58% | 1.465.746,00 |
| 17.03.2025 | 148,43 | 151,13 | 147,91 | 150,45 | 1,57% | 2.391.211,00 |
| 14.03.2025 | 144,66 | 148,36 | 143,58 | 148,13 | 2,93% | 1.956.782,00 |
| 13.03.2025 | 143,44 | 145,38 | 143,08 | 143,92 | -0,08% | 1.542.398,00 |
| 12.03.2025 | 144,12 | 145,15 | 142,54 | 144,03 | -0,40% | 1.418.071,00 |
| 11.03.2025 | 148,84 | 149,29 | 144,21 | 144,61 | -2,45% | 2.280.685,00 |
| 10.03.2025 | 148,94 | 150,90 | 146,36 | 148,24 | 0,55% | 2.106.590,00 |
| 07.03.2025 | 144,00 | 148,40 | 143,53 | 147,43 | 2,85% | 1.387.848,00 |
| 06.03.2025 | 141,29 | 144,13 | 139,90 | 143,34 | 1,42% | 2.243.578,00 |
| 05.03.2025 | 140,66 | 141,71 | 138,45 | 141,34 | -0,74% | 1.963.920,00 |
| 04.03.2025 | 142,89 | 144,85 | 140,82 | 142,39 | -1,18% | 3.058.798,00 |
| 03.03.2025 | 149,55 | 150,52 | 142,64 | 144,09 | -3,26% | 2.527.739,00 |
| 28.02.2025 | 146,83 | 149,20 | 145,33 | 148,94 | 1,38% | 2.382.890,00 |
| 27.02.2025 | 146,19 | 149,02 | 145,26 | 146,91 | 0,99% | 1.974.664,00 |
| 26.02.2025 | 147,38 | 147,50 | 144,80 | 145,47 | -1,01% | 1.679.286,00 |
| 25.02.2025 | 148,38 | 149,86 | 146,75 | 146,95 | -1,21% | 1.816.544,00 |
| 24.02.2025 | 148,86 | 149,77 | 148,11 | 148,75 | 0,43% | 1.532.687,00 |
| 21.02.2025 | 149,23 | 151,11 | 147,95 | 148,11 | -1,89% | 1.729.965,00 |
| 20.02.2025 | 149,29 | 151,30 | 149,11 | 150,96 | 1,13% | 1.023.715,00 |
| 19.02.2025 | 148,93 | 150,25 | 148,38 | 149,27 | 0,88% | 1.610.547,00 |
| 18.02.2025 | 147,00 | 148,78 | 145,78 | 147,97 | 0,97% | 1.867.523,00 |
| 14.02.2025 | 146,50 | 149,17 | 146,04 | 146,55 | 0,48% | 1.650.447,00 |
| 13.02.2025 | 144,68 | 145,95 | 143,12 | 145,85 | 0,73% | 1.359.623,00 |
| 12.02.2025 | 146,45 | 147,45 | 144,61 | 144,80 | -1,50% | 1.304.158,00 |
| 11.02.2025 | 147,50 | 148,61 | 146,17 | 147,00 | 0,80% | 1.801.288,00 |
| 10.02.2025 | 144,63 | 146,10 | 144,37 | 145,83 | 2,02% | 2.399.755,00 |
| 07.02.2025 | 142,68 | 144,16 | 142,25 | 142,94 | 0,71% | 1.077.707,00 |
| 06.02.2025 | 144,06 | 145,00 | 141,07 | 141,93 | -0,57% | 1.595.846,00 |
| 05.02.2025 | 142,78 | 143,85 | 141,89 | 142,74 | -0,03% | 1.334.899,00 |
| 04.02.2025 | 137,98 | 143,26 | 137,84 | 142,78 | 2,85% | 2.081.613,00 |
| 03.02.2025 | 138,00 | 140,32 | 137,21 | 138,83 | -0,14% | 2.181.618,00 |
| 31.01.2025 | 145,00 | 145,43 | 138,58 | 139,03 | -4,68% | 3.251.352,00 |
| 30.01.2025 | 145,93 | 147,22 | 144,93 | 145,85 | 0,48% | 1.680.522,00 |
| 29.01.2025 | 144,00 | 146,07 | 143,88 | 145,16 | 0,08% | 1.344.495,00 |
| 28.01.2025 | 147,00 | 147,78 | 144,45 | 145,05 | -0,73% | 1.586.494,00 |
| 27.01.2025 | 144,60 | 147,07 | 144,34 | 146,11 | 1,18% | 2.126.189,00 |
| 24.01.2025 | 145,57 | 146,34 | 144,09 | 144,40 | -0,32% | 2.320.954,00 |
| 23.01.2025 | 146,79 | 147,02 | 144,62 | 144,86 | -0,50% | 1.974.836,00 |
| 22.01.2025 | 148,02 | 148,33 | 145,21 | 145,59 | -2,07% | 2.792.485,00 |
| 21.01.2025 | 150,99 | 151,23 | 147,30 | 148,66 | -1,78% | 3.374.884,00 |
| 17.01.2025 | 149,38 | 151,77 | 149,09 | 151,35 | 1,08% | 2.817.237,00 |
| 16.01.2025 | 148,71 | 150,11 | 148,44 | 149,73 | 0,54% | 1.295.649,00 |
| 15.01.2025 | 146,98 | 149,19 | 146,30 | 148,92 | 1,53% | 2.023.287,00 |
| 14.01.2025 | 144,34 | 146,72 | 144,31 | 146,68 | 1,28% | 1.248.911,00 |
| 13.01.2025 | 143,07 | 146,87 | 142,99 | 144,83 | 1,70% | 2.364.184,00 |
| 10.01.2025 | 142,05 | 144,09 | 140,24 | 142,41 | 1,86% | 2.228.215,00 |
| 08.01.2025 | 138,00 | 140,44 | 137,07 | 139,81 | 0,87% | 2.088.671,00 |
| 07.01.2025 | 136,86 | 139,66 | 136,39 | 138,61 | 1,98% | 2.225.591,00 |
| 06.01.2025 | 136,10 | 138,55 | 135,56 | 135,92 | -0,34% | 1.531.031,00 |
| 03.01.2025 | 136,01 | 137,07 | 135,74 | 136,39 | 0,72% | 1.274.283,00 |
| 02.01.2025 | 134,24 | 136,25 | 133,65 | 135,42 | 1,81% | 1.663.613,00 |
| 31.12.2024 | 130,85 | 133,26 | 130,85 | 133,01 | 1,76% | 1.478.210,00 |
| 30.12.2024 | 130,77 | 131,33 | 129,06 | 130,71 | 0,10% | 1.472.639,00 |
| 27.12.2024 | 130,37 | 132,48 | 129,81 | 130,58 | -0,08% | 845.659,00 |
| 26.12.2024 | 130,49 | 131,09 | 129,14 | 130,69 | 0,10% | 762.214,00 |
| 24.12.2024 | 130,52 | 130,88 | 128,71 | 130,56 | 0,69% | 657.830,00 |
| 23.12.2024 | 127,43 | 130,25 | 127,31 | 129,66 | 1,15% | 1.616.635,00 |
| 20.12.2024 | 127,32 | 129,14 | 127,32 | 128,19 | 0,42% | 3.219.609,00 |
| 19.12.2024 | 131,07 | 131,23 | 127,19 | 127,66 | -1,58% | 2.704.745,00 |
| 18.12.2024 | 134,83 | 134,92 | 129,65 | 129,71 | -3,50% | 2.103.362,00 |
| 17.12.2024 | 134,76 | 135,21 | 132,82 | 134,41 | -1,07% | 1.677.894,00 |
| 16.12.2024 | 139,35 | 139,80 | 135,25 | 135,86 | -3,10% | 1.970.049,00 |
| 13.12.2024 | 141,49 | 141,49 | 139,23 | 140,20 | -0,62% | 753.780,00 |
| 12.12.2024 | 142,72 | 142,84 | 139,66 | 141,07 | -0,89% | 1.410.702,00 |
| 11.12.2024 | 143,44 | 143,44 | 141,64 | 142,33 | -0,38% | 1.307.564,00 |
| 10.12.2024 | 144,24 | 144,94 | 142,03 | 142,87 | 0,29% | 990.866,00 |
| 09.12.2024 | 143,55 | 145,75 | 142,09 | 142,45 | 0,65% | 1.843.305,00 |
| 06.12.2024 | 143,88 | 144,15 | 140,52 | 141,53 | -2,21% | 1.473.107,00 |
| 05.12.2024 | 144,56 | 145,83 | 143,60 | 144,73 | 0,53% | 1.231.331,00 |
| 04.12.2024 | 146,86 | 147,00 | 142,34 | 143,96 | -2,21% | 2.104.141,00 |
| 03.12.2024 | 147,41 | 148,41 | 146,53 | 147,22 | 0,18% | 1.086.064,00 |
| 02.12.2024 | 147,02 | 147,88 | 145,10 | 146,96 | -0,15% | 1.243.536,00 |
| 29.11.2024 | 147,01 | 147,66 | 145,45 | 147,18 | 0,29% | 891.933,00 |
| 27.11.2024 | 146,99 | 150,31 | 145,97 | 146,76 | 0,31% | 2.714.452,00 |
| 26.11.2024 | 146,00 | 147,30 | 145,84 | 146,30 | 0,63% | 1.422.943,00 |
| 25.11.2024 | 148,42 | 149,39 | 144,91 | 145,38 | -2,20% | 2.972.647,00 |
| 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 |