30,250$
-0,72%
Echtzeit-Aktienkurs Hormel Foods Corp.
Bid:
Ask:
Aktienkurse zur Hormel Foods Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 30,39 | 30,62 | 29,97 | 30,25 | -0,72% | 2.979.071,00 |
| 27.06.2025 | 30,26 | 30,51 | 30,19 | 30,47 | 0,73% | 3.818.042,00 |
| 26.06.2025 | 30,03 | 30,38 | 29,96 | 30,25 | 1,37% | 2.566.676,00 |
| 25.06.2025 | 30,15 | 30,15 | 29,72 | 29,84 | -1,84% | 3.789.279,00 |
| 24.06.2025 | 30,79 | 30,79 | 30,36 | 30,40 | -1,46% | 3.631.212,00 |
| 23.06.2025 | 30,65 | 31,11 | 30,63 | 30,85 | 1,45% | 3.740.640,00 |
| 20.06.2025 | 30,22 | 30,53 | 30,11 | 30,41 | 0,83% | 7.404.068,00 |
| 18.06.2025 | 30,05 | 30,26 | 29,88 | 30,16 | 0,33% | 2.511.478,00 |
| 17.06.2025 | 30,24 | 30,39 | 29,98 | 30,06 | -0,73% | 1.872.453,00 |
| 16.06.2025 | 30,81 | 30,81 | 30,08 | 30,28 | -0,98% | 2.133.155,00 |
| 13.06.2025 | 31,00 | 31,18 | 30,51 | 30,58 | -1,51% | 1.980.051,00 |
| 12.06.2025 | 31,00 | 31,07 | 30,72 | 31,05 | 0,39% | 1.709.329,00 |
| 11.06.2025 | 31,15 | 31,17 | 30,79 | 30,93 | -0,71% | 2.689.179,00 |
| 10.06.2025 | 31,19 | 31,43 | 30,96 | 31,15 | -0,13% | 2.371.581,00 |
| 09.06.2025 | 30,58 | 31,22 | 30,52 | 31,19 | 1,73% | 2.624.408,00 |
| 06.06.2025 | 30,79 | 30,92 | 30,37 | 30,66 | -0,16% | 2.049.508,00 |
| 05.06.2025 | 30,60 | 30,92 | 30,52 | 30,71 | 0,03% | 2.837.841,00 |
| 04.06.2025 | 30,88 | 30,95 | 30,56 | 30,70 | -0,49% | 2.562.125,00 |
| 03.06.2025 | 30,75 | 31,18 | 30,58 | 30,85 | 0,00% | 2.907.532,00 |
| 02.06.2025 | 30,52 | 30,85 | 30,40 | 30,85 | 0,55% | 3.430.997,00 |
| 30.05.2025 | 30,51 | 30,86 | 30,35 | 30,68 | 0,99% | 4.439.957,00 |
| 29.05.2025 | 29,31 | 30,49 | 28,77 | 30,38 | 1,13% | 6.046.297,00 |
| 28.05.2025 | 30,25 | 30,45 | 29,81 | 30,04 | -0,53% | 4.247.161,00 |
| 27.05.2025 | 29,80 | 30,26 | 29,67 | 30,20 | 2,58% | 4.867.462,00 |
| 23.05.2025 | 29,45 | 29,56 | 29,00 | 29,44 | -0,03% | 2.770.830,00 |
| 22.05.2025 | 29,36 | 29,53 | 28,99 | 29,45 | 0,10% | 3.259.557,00 |
| 21.05.2025 | 30,13 | 30,13 | 29,38 | 29,42 | -2,39% | 3.265.506,00 |
| 20.05.2025 | 30,13 | 30,46 | 30,06 | 30,14 | 0,07% | 3.773.325,00 |
| 19.05.2025 | 30,50 | 30,50 | 30,06 | 30,12 | -1,34% | 2.621.206,00 |
| 16.05.2025 | 30,14 | 30,55 | 30,01 | 30,53 | 1,23% | 3.067.701,00 |
| 15.05.2025 | 29,37 | 30,20 | 29,34 | 30,16 | 3,43% | 2.961.552,00 |
| 14.05.2025 | 29,16 | 29,30 | 28,90 | 29,16 | -0,38% | 4.189.310,00 |
| 13.05.2025 | 29,45 | 29,55 | 28,99 | 29,27 | -0,95% | 2.685.910,00 |
| 12.05.2025 | 29,17 | 29,65 | 29,02 | 29,55 | 1,16% | 2.998.204,00 |
| 09.05.2025 | 29,25 | 29,52 | 29,18 | 29,21 | -0,61% | 1.609.217,00 |
| 08.05.2025 | 29,10 | 29,74 | 29,05 | 29,39 | 0,96% | 2.595.744,00 |
| 07.05.2025 | 29,16 | 29,35 | 28,98 | 29,11 | -0,14% | 2.286.385,00 |
| 06.05.2025 | 29,11 | 29,31 | 29,02 | 29,15 | -0,21% | 1.731.552,00 |
| 05.05.2025 | 29,27 | 29,31 | 28,82 | 29,21 | -0,34% | 2.529.816,00 |
| 02.05.2025 | 29,50 | 29,64 | 29,24 | 29,31 | -0,27% | 2.231.865,00 |
| 01.05.2025 | 29,65 | 29,65 | 29,23 | 29,39 | -1,71% | 2.387.565,00 |
| 30.04.2025 | 29,91 | 30,04 | 29,35 | 29,90 | 0,98% | 3.311.390,00 |
| 29.04.2025 | 29,56 | 29,65 | 29,18 | 29,61 | 0,30% | 2.339.880,00 |
| 28.04.2025 | 29,66 | 29,79 | 29,37 | 29,52 | -0,61% | 2.255.348,00 |
| 25.04.2025 | 30,13 | 30,15 | 29,58 | 29,70 | -1,62% | 2.379.002,00 |
| 24.04.2025 | 30,71 | 30,71 | 30,09 | 30,19 | -2,01% | 1.878.777,00 |
| 23.04.2025 | 30,70 | 30,88 | 30,35 | 30,81 | 0,33% | 2.047.400,00 |
| 22.04.2025 | 30,49 | 30,77 | 30,33 | 30,71 | 1,02% | 2.319.504,00 |
| 21.04.2025 | 30,47 | 30,47 | 30,10 | 30,40 | -0,59% | 2.245.557,00 |
| 17.04.2025 | 30,17 | 30,69 | 30,11 | 30,58 | 1,33% | 2.859.040,00 |
| 16.04.2025 | 30,62 | 30,63 | 30,07 | 30,18 | -0,66% | 2.230.571,00 |
| 15.04.2025 | 30,97 | 30,97 | 30,29 | 30,38 | -0,56% | 1.940.301,00 |
| 14.04.2025 | 29,99 | 30,83 | 29,85 | 30,55 | 0,79% | 3.903.560,00 |
| 11.04.2025 | 29,67 | 30,56 | 29,55 | 30,31 | 2,71% | 3.579.837,00 |
| 10.04.2025 | 29,71 | 30,26 | 29,09 | 29,51 | -0,67% | 5.015.495,00 |
| 09.04.2025 | 29,00 | 29,92 | 28,78 | 29,71 | 1,33% | 4.225.715,00 |
| 08.04.2025 | 30,40 | 30,45 | 29,04 | 29,32 | -2,40% | 3.648.589,00 |
| 07.04.2025 | 30,26 | 30,83 | 29,77 | 30,04 | -2,28% | 4.344.885,00 |
| 04.04.2025 | 31,37 | 32,07 | 30,58 | 30,74 | -2,23% | 4.261.429,00 |
| 03.04.2025 | 30,75 | 31,53 | 30,75 | 31,44 | 2,68% | 3.775.528,00 |
| 02.04.2025 | 30,78 | 30,91 | 30,38 | 30,62 | -0,39% | 2.205.495,00 |
| 01.04.2025 | 30,97 | 31,13 | 30,58 | 30,74 | -0,65% | 2.448.884,00 |
| 31.03.2025 | 30,58 | 31,23 | 30,51 | 30,94 | 1,91% | 3.340.210,00 |
| 28.03.2025 | 30,52 | 30,56 | 30,16 | 30,36 | 0,13% | 2.167.402,00 |
| 27.03.2025 | 29,85 | 30,44 | 29,77 | 30,32 | 2,50% | 2.717.319,00 |
| 26.03.2025 | 28,94 | 29,69 | 28,91 | 29,58 | 2,67% | 2.194.197,00 |
| 25.03.2025 | 29,33 | 29,33 | 28,76 | 28,81 | -1,54% | 3.309.387,00 |
| 24.03.2025 | 29,89 | 30,03 | 29,02 | 29,26 | -2,40% | 4.097.318,00 |
| 21.03.2025 | 29,56 | 30,06 | 29,52 | 29,98 | 1,01% | 9.465.554,00 |
| 20.03.2025 | 29,89 | 29,89 | 29,45 | 29,68 | -0,30% | 3.133.954,00 |
| 19.03.2025 | 29,81 | 29,91 | 29,60 | 29,77 | -0,57% | 3.082.354,00 |
| 18.03.2025 | 30,07 | 30,25 | 29,79 | 29,94 | -0,07% | 2.408.248,00 |
| 17.03.2025 | 29,64 | 30,20 | 29,54 | 29,96 | 1,42% | 2.411.634,00 |
| 14.03.2025 | 29,35 | 29,67 | 29,22 | 29,54 | 0,17% | 2.699.681,00 |
| 13.03.2025 | 29,23 | 29,75 | 29,22 | 29,49 | 0,92% | 2.321.539,00 |
| 12.03.2025 | 29,43 | 29,72 | 29,12 | 29,22 | -2,34% | 2.912.590,00 |
| 11.03.2025 | 30,20 | 30,22 | 29,73 | 29,92 | -1,16% | 3.358.680,00 |
| 10.03.2025 | 30,20 | 31,08 | 30,12 | 30,27 | 1,10% | 3.637.430,00 |
| 07.03.2025 | 28,92 | 30,31 | 28,88 | 29,94 | 3,24% | 2.769.581,00 |
| 06.03.2025 | 28,85 | 29,15 | 28,59 | 29,00 | 0,83% | 1.965.069,00 |
| 05.03.2025 | 28,82 | 29,17 | 28,59 | 28,76 | -0,48% | 2.026.596,00 |
| 04.03.2025 | 29,73 | 29,87 | 28,89 | 28,90 | -1,97% | 2.797.774,00 |
| 03.03.2025 | 28,65 | 29,51 | 28,48 | 29,48 | 2,97% | 3.564.823,00 |
| 28.02.2025 | 28,64 | 28,77 | 28,18 | 28,63 | 0,88% | 5.833.445,00 |
| 27.02.2025 | 28,56 | 28,72 | 27,59 | 28,38 | -1,22% | 4.639.606,00 |
| 26.02.2025 | 29,27 | 29,31 | 28,56 | 28,73 | -2,35% | 4.348.169,00 |
| 25.02.2025 | 29,45 | 29,69 | 29,26 | 29,42 | 0,65% | 2.753.555,00 |
| 24.02.2025 | 29,53 | 29,76 | 29,16 | 29,23 | -1,42% | 4.209.973,00 |
| 21.02.2025 | 28,92 | 29,80 | 28,77 | 29,65 | 2,77% | 2.827.912,00 |
| 20.02.2025 | 28,47 | 28,85 | 28,42 | 28,85 | 1,02% | 2.181.835,00 |
| 19.02.2025 | 28,46 | 28,72 | 28,23 | 28,56 | 0,95% | 2.648.959,00 |
| 18.02.2025 | 28,40 | 28,44 | 28,03 | 28,29 | -0,60% | 3.882.428,00 |
| 14.02.2025 | 28,67 | 28,85 | 28,37 | 28,46 | -0,28% | 2.791.146,00 |
| 13.02.2025 | 28,53 | 28,63 | 28,27 | 28,54 | 0,04% | 2.862.123,00 |
| 12.02.2025 | 28,62 | 28,90 | 28,53 | 28,53 | -1,62% | 2.658.306,00 |
| 11.02.2025 | 28,85 | 29,01 | 28,60 | 29,00 | 0,45% | 2.422.068,00 |
| 10.02.2025 | 29,24 | 29,26 | 28,83 | 28,87 | -1,13% | 2.222.851,00 |
| 07.02.2025 | 29,27 | 29,28 | 28,82 | 29,20 | 0,07% | 3.771.889,00 |
| 06.02.2025 | 29,64 | 29,66 | 29,13 | 29,18 | -0,31% | 1.796.133,00 |
| 05.02.2025 | 29,31 | 29,59 | 29,11 | 29,27 | -0,41% | 4.300.207,00 |