136,015$
2,23%
Echtzeit-Aktienkurs Hess Corp.
Bid:
Ask:
Aktienkurse zur Hess Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 134,38 | 136,64 | 133,81 | 136,13 | 2,31% | 1.989.268,00 |
| 05.06.2025 | 134,34 | 134,61 | 132,61 | 133,05 | -0,30% | 2.163.785,00 |
| 04.06.2025 | 135,97 | 137,19 | 133,45 | 133,45 | -1,85% | 1.919.543,00 |
| 03.06.2025 | 133,43 | 136,63 | 132,19 | 135,96 | 1,65% | 1.945.252,00 |
| 02.06.2025 | 134,32 | 134,66 | 132,22 | 133,75 | 1,18% | 2.329.655,00 |
| 30.05.2025 | 133,16 | 133,62 | 130,65 | 132,19 | -1,07% | 3.570.807,00 |
| 29.05.2025 | 131,09 | 133,63 | 130,83 | 133,62 | 1,95% | 2.482.391,00 |
| 28.05.2025 | 133,20 | 133,50 | 130,50 | 131,07 | -1,14% | 1.946.605,00 |
| 27.05.2025 | 132,12 | 132,69 | 130,84 | 132,58 | 0,93% | 3.171.116,00 |
| 23.05.2025 | 128,55 | 131,40 | 128,55 | 131,36 | 1,03% | 1.793.670,00 |
| 22.05.2025 | 129,82 | 130,58 | 128,27 | 130,02 | -0,11% | 1.551.238,00 |
| 21.05.2025 | 131,65 | 131,94 | 130,11 | 130,16 | -1,43% | 907.481,00 |
| 20.05.2025 | 132,79 | 133,09 | 131,84 | 132,05 | -0,56% | 1.603.711,00 |
| 19.05.2025 | 134,64 | 134,93 | 131,52 | 132,79 | -1,59% | 1.771.053,00 |
| 16.05.2025 | 135,48 | 135,84 | 133,50 | 134,93 | -0,10% | 1.688.451,00 |
| 15.05.2025 | 132,83 | 135,33 | 132,75 | 135,07 | 0,21% | 1.643.720,00 |
| 14.05.2025 | 134,97 | 135,53 | 134,12 | 134,79 | -0,67% | 1.070.509,00 |
| 13.05.2025 | 135,60 | 136,84 | 134,59 | 135,70 | 0,36% | 1.302.191,00 |
| 12.05.2025 | 136,86 | 137,55 | 134,06 | 135,21 | 2,15% | 1.226.708,00 |
| 09.05.2025 | 132,41 | 132,91 | 131,25 | 132,37 | 1,14% | 962.172,00 |
| 08.05.2025 | 129,87 | 132,44 | 129,87 | 130,88 | 1,39% | 1.534.459,00 |
| 07.05.2025 | 129,00 | 129,62 | 128,13 | 129,09 | 0,17% | 842.374,00 |
| 06.05.2025 | 130,05 | 131,02 | 128,43 | 128,87 | 0,05% | 1.364.178,00 |
| 05.05.2025 | 130,72 | 130,88 | 128,64 | 128,80 | -2,65% | 1.996.244,00 |
| 02.05.2025 | 131,64 | 133,30 | 129,21 | 132,31 | 1,94% | 1.729.591,00 |
| 01.05.2025 | 127,68 | 131,42 | 127,49 | 129,79 | 0,57% | 1.543.128,00 |
| 30.04.2025 | 129,94 | 131,59 | 127,25 | 129,05 | -2,63% | 2.480.716,00 |
| 29.04.2025 | 132,45 | 133,72 | 132,10 | 132,54 | -0,97% | 1.905.946,00 |
| 28.04.2025 | 132,36 | 134,40 | 132,04 | 133,84 | 1,13% | 2.140.070,00 |
| 25.04.2025 | 131,18 | 132,55 | 130,93 | 132,34 | -0,03% | 1.097.260,00 |
| 24.04.2025 | 131,33 | 133,02 | 130,81 | 132,38 | 1,81% | 2.478.809,00 |
| 23.04.2025 | 131,14 | 132,17 | 128,56 | 130,03 | -0,27% | 1.352.830,00 |
| 22.04.2025 | 128,24 | 131,26 | 127,71 | 130,38 | 3,21% | 1.431.094,00 |
| 21.04.2025 | 129,24 | 129,24 | 124,92 | 126,32 | -3,31% | 1.654.684,00 |
| 17.04.2025 | 129,77 | 133,16 | 129,51 | 130,64 | 2,10% | 1.091.696,00 |
| 16.04.2025 | 128,01 | 130,14 | 127,36 | 127,95 | 0,58% | 1.710.094,00 |
| 15.04.2025 | 127,62 | 128,78 | 126,90 | 127,21 | -0,55% | 1.672.831,00 |
| 14.04.2025 | 131,63 | 131,63 | 126,73 | 127,91 | -0,46% | 1.696.835,00 |
| 11.04.2025 | 127,16 | 130,06 | 124,34 | 128,50 | 1,05% | 2.252.870,00 |
| 10.04.2025 | 135,00 | 135,03 | 125,33 | 127,16 | -7,84% | 2.355.521,00 |
| 09.04.2025 | 124,43 | 139,61 | 124,43 | 137,97 | 8,20% | 2.863.942,00 |
| 08.04.2025 | 134,80 | 135,54 | 125,64 | 127,51 | -2,36% | 2.824.588,00 |
| 07.04.2025 | 128,02 | 137,30 | 127,12 | 130,59 | -2,22% | 2.970.175,00 |
| 04.04.2025 | 142,88 | 144,85 | 133,44 | 133,56 | -9,99% | 3.996.032,00 |
| 03.04.2025 | 152,78 | 154,14 | 148,14 | 148,38 | -7,27% | 3.911.632,00 |
| 02.04.2025 | 159,80 | 160,72 | 158,91 | 160,02 | -0,79% | 1.479.390,00 |
| 01.04.2025 | 159,96 | 161,50 | 158,76 | 161,29 | 0,98% | 1.566.489,00 |
| 31.03.2025 | 158,37 | 161,69 | 157,99 | 159,73 | 0,81% | 2.270.379,00 |
| 28.03.2025 | 158,59 | 159,74 | 157,66 | 158,45 | -0,39% | 1.819.913,00 |
| 27.03.2025 | 159,91 | 160,65 | 158,17 | 159,07 | -0,90% | 2.169.271,00 |
| 26.03.2025 | 159,88 | 161,63 | 159,76 | 160,52 | 1,41% | 2.513.636,00 |
| 25.03.2025 | 157,71 | 160,08 | 157,71 | 158,29 | 0,60% | 1.540.658,00 |
| 24.03.2025 | 156,58 | 158,53 | 156,48 | 157,35 | 0,49% | 2.349.108,00 |
| 21.03.2025 | 156,53 | 157,00 | 155,40 | 156,58 | -0,50% | 2.696.276,00 |
| 20.03.2025 | 155,27 | 157,77 | 154,86 | 157,37 | 0,63% | 1.796.377,00 |
| 19.03.2025 | 152,82 | 157,10 | 152,80 | 156,38 | 2,33% | 2.999.409,00 |
| 18.03.2025 | 152,00 | 153,09 | 150,62 | 152,82 | 1,58% | 1.474.642,00 |
| 17.03.2025 | 148,43 | 151,13 | 147,91 | 150,45 | 1,57% | 2.394.969,00 |
| 14.03.2025 | 144,39 | 148,36 | 143,58 | 148,13 | 2,93% | 1.959.984,00 |
| 13.03.2025 | 143,18 | 145,38 | 143,08 | 143,92 | -0,08% | 1.542.469,00 |
| 12.03.2025 | 144,12 | 145,15 | 142,54 | 144,03 | -0,40% | 1.534.086,00 |
| 11.03.2025 | 149,04 | 149,29 | 144,21 | 144,61 | -2,45% | 3.187.770,00 |
| 10.03.2025 | 148,94 | 150,90 | 146,36 | 148,24 | 0,55% | 2.121.093,00 |
| 07.03.2025 | 143,53 | 148,40 | 143,53 | 147,43 | 2,85% | 1.408.463,00 |
| 06.03.2025 | 141,29 | 144,13 | 139,90 | 143,34 | 1,42% | 2.253.216,00 |
| 05.03.2025 | 140,66 | 141,71 | 138,45 | 141,34 | -0,74% | 1.967.359,00 |
| 04.03.2025 | 142,89 | 144,85 | 140,82 | 142,39 | -1,18% | 3.059.582,00 |
| 03.03.2025 | 149,55 | 150,52 | 142,64 | 144,09 | -3,26% | 2.527.838,00 |
| 28.02.2025 | 146,99 | 149,20 | 145,33 | 148,94 | 1,38% | 2.402.221,00 |
| 27.02.2025 | 146,19 | 149,02 | 145,26 | 146,91 | 0,99% | 1.998.722,00 |
| 26.02.2025 | 147,38 | 147,50 | 144,80 | 145,47 | -1,01% | 1.679.311,00 |
| 25.02.2025 | 148,38 | 149,86 | 146,75 | 146,95 | -1,21% | 1.816.590,00 |
| 24.02.2025 | 148,86 | 149,77 | 148,11 | 148,75 | 0,43% | 1.534.813,00 |
| 21.02.2025 | 149,80 | 151,11 | 147,95 | 148,11 | -1,89% | 1.737.910,00 |
| 20.02.2025 | 149,29 | 151,30 | 149,11 | 150,96 | 1,13% | 1.023.742,00 |
| 19.02.2025 | 148,93 | 150,25 | 148,38 | 149,27 | 0,88% | 2.026.581,00 |
| 18.02.2025 | 147,00 | 148,78 | 145,78 | 147,97 | 0,46% | 1.873.386,00 |
| 17.02.2025 | 146,78 | 147,33 | 146,52 | 147,30 | 0,51% | - |
| 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% | 1.360.037,00 |
| 12.02.2025 | 146,45 | 147,45 | 144,61 | 144,80 | -1,50% | 1.740.783,00 |
| 11.02.2025 | 147,50 | 148,61 | 146,17 | 147,00 | 0,80% | 1.801.660,00 |
| 10.02.2025 | 144,63 | 146,10 | 144,37 | 145,83 | 2,02% | 2.831.490,00 |
| 07.02.2025 | 142,78 | 144,16 | 142,25 | 142,94 | 0,71% | 1.079.002,00 |
| 06.02.2025 | 144,06 | 145,00 | 141,07 | 141,93 | -0,57% | 1.595.869,00 |
| 05.02.2025 | 142,78 | 143,85 | 141,89 | 142,74 | -0,03% | 1.336.672,00 |
| 04.02.2025 | 137,98 | 143,26 | 137,84 | 142,78 | 2,85% | 2.084.978,00 |
| 03.02.2025 | 138,00 | 140,32 | 137,21 | 138,83 | -0,14% | 2.184.317,00 |
| 31.01.2025 | 145,43 | 145,43 | 138,58 | 139,03 | -4,68% | 3.253.530,00 |
| 30.01.2025 | 145,93 | 147,22 | 144,93 | 145,85 | 0,48% | 1.683.158,00 |
| 29.01.2025 | 144,00 | 146,07 | 143,88 | 145,16 | 0,08% | 1.353.088,00 |
| 28.01.2025 | 147,00 | 147,78 | 144,45 | 145,05 | -0,73% | 1.595.959,00 |
| 27.01.2025 | 144,60 | 147,07 | 144,34 | 146,11 | 1,18% | 2.141.407,00 |
| 24.01.2025 | 145,59 | 146,34 | 144,09 | 144,40 | -0,32% | 2.329.287,00 |
| 23.01.2025 | 146,79 | 147,02 | 144,62 | 144,86 | -0,50% | 1.986.159,00 |
| 22.01.2025 | 148,02 | 148,33 | 145,21 | 145,59 | -2,07% | 2.795.858,00 |
| 21.01.2025 | 150,99 | 151,23 | 147,30 | 148,66 | -1,78% | 3.767.435,00 |
| 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% | 1.298.121,00 |
| 15.01.2025 | 146,98 | 149,18 | 146,30 | 148,92 | 1,53% | 2.170.429,00 |