Echtzeit-Aktienkurs Hess Corp.
Bid:
Ask:
Aktienkurse zur Hess Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 63,14 | 66,23 | 0,00 | 65,58 | -2,10% | - |
25.02.2021 | 67,06 | 67,16 | 66,98 | 66,99 | -2,65% | - |
24.02.2021 | 69,08 | 70,49 | 67,80 | 68,81 | 0,82% | - |
23.02.2021 | 66,79 | 68,26 | 0,00 | 68,25 | 4,32% | - |
22.02.2021 | 66,31 | 66,88 | 65,14 | 65,42 | 2,92% | - |
19.02.2021 | 62,07 | 63,73 | 61,90 | 63,57 | 4,69% | - |
18.02.2021 | 60,67 | 61,82 | 60,32 | 60,72 | -1,78% | - |
17.02.2021 | 61,83 | 61,86 | 61,78 | 61,82 | 0,15% | - |
16.02.2021 | 62,07 | 62,22 | 61,02 | 61,73 | 2,87% | - |
12.02.2021 | 58,84 | 60,18 | 58,65 | 60,01 | 3,59% | - |
11.02.2021 | 59,33 | 59,34 | 57,33 | 57,93 | -2,95% | - |
10.02.2021 | 60,15 | 60,50 | 59,17 | 59,69 | 2,11% | - |
09.02.2021 | 59,39 | 59,46 | 58,42 | 58,45 | -3,20% | - |
08.02.2021 | 59,08 | 60,54 | 58,62 | 60,39 | 6,04% | - |
05.02.2021 | 58,06 | 58,61 | 56,88 | 56,95 | -1,54% | - |
04.02.2021 | 56,62 | 57,99 | 56,33 | 57,84 | -0,90% | - |
03.02.2021 | 56,18 | 58,44 | 56,02 | 58,36 | 7,04% | - |
02.02.2021 | 55,60 | 56,17 | 54,40 | 54,52 | 0,00% | - |
01.02.2021 | 54,47 | 54,52 | 54,46 | 54,52 | 0,62% | - |
29.01.2021 | 55,71 | 55,88 | 53,67 | 54,19 | -3,05% | - |
28.01.2021 | 55,32 | 56,12 | 54,42 | 55,89 | -0,56% | - |
27.01.2021 | 56,21 | 56,21 | 56,21 | 56,21 | -1,75% | - |
26.01.2021 | 57,25 | 57,32 | 57,17 | 57,21 | -1,57% | - |
25.01.2021 | 58,84 | 58,84 | 57,21 | 58,12 | -3,03% | - |
22.01.2021 | 59,16 | 60,41 | 58,92 | 59,94 | -1,25% | - |
21.01.2021 | 60,71 | 60,71 | 60,68 | 60,70 | -2,58% | - |
20.01.2021 | 62,53 | 62,68 | 61,46 | 62,30 | 0,22% | - |
19.01.2021 | 61,59 | 62,85 | 61,57 | 62,17 | 1,63% | - |
15.01.2021 | 60,87 | 62,00 | 60,60 | 61,17 | -3,93% | - |
14.01.2021 | 63,76 | 64,85 | 62,92 | 63,67 | 2,39% | - |
13.01.2021 | 62,73 | 62,73 | 61,53 | 62,19 | -2,41% | - |
12.01.2021 | 63,46 | 63,76 | 62,82 | 63,72 | 4,88% | - |
11.01.2021 | 59,51 | 60,93 | 59,42 | 60,76 | 0,61% | - |
08.01.2021 | 60,01 | 60,99 | 59,95 | 60,39 | -1,18% | - |
07.01.2021 | 61,08 | 61,11 | 61,08 | 61,11 | 2,33% | - |
06.01.2021 | 59,72 | 59,72 | 59,72 | 59,72 | 5,80% | - |
05.01.2021 | 54,71 | 57,79 | 54,08 | 56,44 | 6,91% | - |
04.01.2021 | 53,63 | 53,65 | 52,65 | 52,79 | -0,07% | - |
31.12.2020 | 53,25 | 53,36 | 52,38 | 52,83 | -1,68% | - |
30.12.2020 | 53,28 | 53,90 | 52,62 | 53,73 | 2,18% | - |
29.12.2020 | 52,58 | 53,24 | 52,15 | 52,59 | -0,49% | - |
28.12.2020 | 52,89 | 52,91 | 52,82 | 52,85 | -12,42% | - |
24.12.2020 | 53,51 | 60,34 | 53,33 | 60,34 | 11,22% | - |
23.12.2020 | 54,18 | 54,98 | 53,68 | 54,26 | 4,09% | - |
22.12.2020 | 52,13 | 52,13 | 52,13 | 52,13 | -3,87% | - |
21.12.2020 | 53,97 | 54,98 | 53,97 | 54,23 | -1,39% | - |
18.12.2020 | 57,04 | 57,16 | 54,43 | 54,99 | -2,94% | - |
17.12.2020 | 56,99 | 57,09 | 56,14 | 56,66 | -0,02% | - |
16.12.2020 | 56,60 | 57,62 | 56,14 | 56,67 | 0,71% | - |
15.12.2020 | 54,40 | 56,45 | 54,28 | 56,27 | 5,10% | - |
14.12.2020 | 55,25 | 55,36 | 49,71 | 53,54 | -5,19% | - |
11.12.2020 | 56,70 | 61,95 | 56,47 | 56,47 | -1,42% | - |
10.12.2020 | 56,50 | 58,23 | 56,42 | 57,28 | 5,78% | - |
09.12.2020 | 54,21 | 54,21 | 54,15 | 54,15 | 0,56% | - |
08.12.2020 | 53,28 | 53,85 | 52,31 | 53,85 | 1,17% | - |
07.12.2020 | 52,74 | 53,76 | 52,32 | 53,23 | -1,88% | - |
04.12.2020 | 54,25 | 54,26 | 54,25 | 54,25 | 1,12% | - |
03.12.2020 | 50,00 | 56,75 | 49,95 | 53,65 | 6,83% | - |
02.12.2020 | 48,72 | 50,22 | 48,61 | 50,22 | 5,13% | - |
01.12.2020 | 47,72 | 51,45 | 46,93 | 47,77 | 3,56% | - |
30.11.2020 | 49,25 | 52,80 | 46,13 | 46,13 | -10,47% | - |
27.11.2020 | 51,55 | 51,80 | 50,48 | 51,52 | -2,05% | - |
25.11.2020 | 52,71 | 52,73 | 52,60 | 52,60 | -1,75% | - |
24.11.2020 | 52,71 | 54,49 | 52,59 | 53,54 | 7,58% | - |
23.11.2020 | 47,94 | 49,98 | 47,89 | 49,77 | 6,96% | - |
20.11.2020 | 46,71 | 46,94 | 46,06 | 46,53 | -1,14% | - |
19.11.2020 | 45,95 | 47,17 | 45,85 | 47,06 | 1,66% | - |
18.11.2020 | 47,32 | 48,43 | 46,18 | 46,29 | -2,22% | - |
17.11.2020 | 47,23 | 47,34 | 47,23 | 47,34 | 1,41% | - |
16.11.2020 | 45,60 | 47,02 | 45,25 | 46,68 | 12,17% | - |
12.11.2020 | 41,62 | 41,62 | 41,60 | 41,62 | -5,46% | - |
11.11.2020 | 44,97 | 45,23 | 43,53 | 44,02 | -1,70% | - |
10.11.2020 | 43,97 | 44,80 | 0,00 | 44,78 | 3,78% | - |
09.11.2020 | 43,24 | 44,35 | 42,07 | 43,15 | 18,32% | - |
06.11.2020 | 37,23 | 46,33 | 36,45 | 36,47 | -1,47% | - |
05.11.2020 | 37,84 | 38,37 | 36,99 | 37,02 | -0,72% | - |
04.11.2020 | 36,70 | 38,27 | 36,49 | 37,29 | 0,77% | - |
03.11.2020 | 38,22 | 38,30 | 36,39 | 37,00 | -3,01% | - |
02.11.2020 | 0,00 | 38,47 | 0,00 | 38,15 | 2,83% | - |
30.10.2020 | 37,32 | 37,36 | 36,26 | 37,10 | -0,30% | - |
29.10.2020 | 35,82 | 37,34 | 35,63 | 37,21 | 2,52% | - |
28.10.2020 | 35,35 | 37,95 | 35,22 | 36,30 | -2,89% | - |
27.10.2020 | 37,37 | 37,39 | 37,36 | 37,38 | -0,03% | - |
26.10.2020 | 37,96 | 37,96 | 37,22 | 37,39 | -5,04% | - |
23.10.2020 | 39,71 | 39,94 | 39,00 | 39,37 | 0,36% | - |
22.10.2020 | 37,66 | 39,30 | 37,42 | 39,23 | 5,46% | - |
21.10.2020 | 37,42 | 38,06 | 37,12 | 37,20 | -1,73% | - |
20.10.2020 | 37,01 | 38,16 | 36,80 | 37,86 | 3,56% | - |
19.10.2020 | 38,41 | 38,53 | 36,53 | 36,56 | -4,06% | - |
16.10.2020 | 38,58 | 39,69 | 38,00 | 38,10 | -3,15% | - |
15.10.2020 | 38,00 | 39,39 | 37,99 | 39,34 | 1,93% | - |
14.10.2020 | 39,42 | 40,39 | 38,54 | 38,60 | -0,31% | - |
13.10.2020 | 39,06 | 39,49 | 38,55 | 38,72 | 0,19% | - |
12.10.2020 | 37,42 | 38,81 | 37,40 | 38,64 | 1,39% | - |
09.10.2020 | 38,40 | 38,76 | 0,00 | 38,11 | -1,04% | - |
08.10.2020 | 38,31 | 38,71 | 37,69 | 38,51 | 2,24% | - |
07.10.2020 | 37,66 | 37,97 | 36,63 | 37,67 | -1,12% | - |
06.10.2020 | 39,54 | 39,87 | 37,85 | 38,09 | -3,19% | - |
05.10.2020 | 39,33 | 39,35 | 39,32 | 39,35 | 4,21% | - |
02.10.2020 | 37,76 | 37,76 | 37,76 | 37,76 | -3,04% | - |