128,286$
0,49%
Echtzeit-Aktienkurs Hess Corp.
Bid:
Ask:
Aktienkurse zur Hess Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 127,32 | 129,14 | 127,32 | 128,19 | 0,42% | 3.534.912,00 |
| 19.12.2024 | 131,07 | 131,23 | 127,19 | 127,66 | -1,58% | 3.162.460,00 |
| 18.12.2024 | 134,83 | 134,92 | 129,65 | 129,71 | -3,50% | 2.417.148,00 |
| 17.12.2024 | 134,54 | 135,21 | 132,82 | 134,41 | -1,07% | 1.783.326,00 |
| 16.12.2024 | 139,35 | 139,80 | 135,25 | 135,86 | -3,10% | 2.082.081,00 |
| 13.12.2024 | 141,03 | 141,49 | 139,23 | 140,20 | -0,62% | 940.632,00 |
| 12.12.2024 | 142,72 | 142,84 | 139,66 | 141,07 | -0,89% | 1.598.136,00 |
| 11.12.2024 | 143,44 | 143,44 | 141,64 | 142,33 | -0,38% | 1.318.335,00 |
| 10.12.2024 | 144,24 | 144,94 | 142,03 | 142,87 | 0,29% | 1.045.270,00 |
| 09.12.2024 | 143,55 | 145,75 | 142,09 | 142,45 | 0,65% | 2.200.217,00 |
| 06.12.2024 | 144,15 | 144,15 | 140,52 | 141,53 | -2,21% | 1.861.482,00 |
| 05.12.2024 | 144,56 | 145,83 | 143,60 | 144,73 | 0,53% | 1.239.680,00 |
| 04.12.2024 | 146,86 | 147,00 | 142,34 | 143,96 | -2,21% | 2.135.495,00 |
| 03.12.2024 | 147,41 | 148,41 | 146,53 | 147,22 | 0,18% | 1.086.074,00 |
| 02.12.2024 | 147,02 | 147,88 | 145,10 | 146,96 | -0,15% | 1.244.486,00 |
| 29.11.2024 | 147,01 | 147,66 | 145,45 | 147,18 | 0,29% | 891.937,00 |
| 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% | 1.434.747,00 |
| 25.11.2024 | 148,42 | 149,39 | 144,91 | 145,38 | -2,20% | 2.983.065,00 |
| 22.11.2024 | 147,27 | 148,75 | 147,25 | 148,65 | 0,45% | 1.362.328,00 |
| 21.11.2024 | 148,35 | 149,38 | 147,30 | 147,98 | 0,35% | 1.498.726,00 |
| 20.11.2024 | 146,05 | 147,66 | 145,92 | 147,47 | 0,85% | 1.049.097,00 |
| 19.11.2024 | 145,76 | 146,79 | 144,83 | 146,23 | -0,44% | 1.106.289,00 |
| 18.11.2024 | 146,62 | 147,65 | 145,27 | 146,88 | 0,85% | 1.363.773,00 |
| 15.11.2024 | 144,67 | 146,06 | 144,18 | 145,64 | 0,40% | 1.940.066,00 |
| 14.11.2024 | 144,00 | 145,34 | 143,30 | 145,06 | 1,58% | 1.436.688,00 |
| 13.11.2024 | 140,88 | 143,71 | 139,68 | 142,80 | 1,43% | 1.736.064,00 |
| 12.11.2024 | 142,11 | 142,81 | 140,59 | 140,79 | -0,85% | 1.539.002,00 |
| 11.11.2024 | 142,00 | 143,27 | 141,54 | 141,99 | -0,13% | 1.083.728,00 |
| 08.11.2024 | 142,09 | 142,84 | 140,79 | 142,18 | -0,40% | 1.347.859,00 |
| 07.11.2024 | 141,50 | 143,21 | 140,91 | 142,75 | 0,13% | 1.861.755,00 |
| 06.11.2024 | 142,95 | 144,56 | 141,97 | 142,57 | 2,31% | 3.557.028,00 |
| 05.11.2024 | 138,91 | 140,37 | 137,86 | 139,35 | 0,45% | 1.054.469,00 |
| 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% | 2.542.813,00 |
| 31.10.2024 | 134,79 | 135,75 | 133,80 | 134,48 | 0,16% | 1.363.516,00 |
| 30.10.2024 | 135,77 | 136,36 | 133,99 | 134,27 | -0,24% | 1.580.365,00 |
| 29.10.2024 | 137,10 | 137,16 | 134,36 | 134,59 | -1,80% | 2.147.265,00 |
| 28.10.2024 | 134,50 | 137,37 | 134,50 | 137,06 | -0,70% | 1.971.851,00 |
| 25.10.2024 | 139,61 | 139,87 | 137,80 | 138,02 | -0,35% | 2.027.843,00 |
| 24.10.2024 | 138,64 | 139,20 | 136,86 | 138,50 | 0,33% | 992.753,00 |
| 23.10.2024 | 138,04 | 138,71 | 136,87 | 138,05 | -0,44% | 1.455.727,00 |
| 22.10.2024 | 140,75 | 140,76 | 138,14 | 138,66 | -0,67% | 1.236.701,00 |
| 21.10.2024 | 140,65 | 141,10 | 139,19 | 139,59 | 0,12% | 1.445.851,00 |
| 18.10.2024 | 139,90 | 139,90 | 137,80 | 139,42 | -0,03% | 1.143.662,00 |
| 17.10.2024 | 137,28 | 139,55 | 137,02 | 139,46 | 2,06% | 1.663.834,00 |
| 16.10.2024 | 136,19 | 136,93 | 136,10 | 136,64 | 0,52% | 1.006.369,00 |
| 15.10.2024 | 136,38 | 137,96 | 135,62 | 135,93 | -2,83% | 1.320.084,00 |
| 14.10.2024 | 138,75 | 140,09 | 138,58 | 139,89 | 0,07% | 844.716,00 |
| 11.10.2024 | 138,76 | 141,03 | 138,76 | 139,79 | 0,26% | 1.629.331,00 |
| 10.10.2024 | 139,19 | 140,30 | 138,55 | 139,43 | 0,69% | 564.753,00 |
| 09.10.2024 | 136,06 | 139,17 | 135,93 | 138,48 | 0,83% | 665.364,00 |
| 08.10.2024 | 138,17 | 138,50 | 136,44 | 137,34 | -2,10% | 1.033.548,00 |
| 07.10.2024 | 140,68 | 142,16 | 140,21 | 140,28 | -0,04% | 1.196.883,00 |
| 04.10.2024 | 142,44 | 142,94 | 139,58 | 140,34 | -0,38% | 1.357.373,00 |
| 03.10.2024 | 140,23 | 141,78 | 139,49 | 140,87 | 0,38% | 1.229.730,00 |
| 02.10.2024 | 141,85 | 141,88 | 138,70 | 140,34 | 0,99% | 1.463.544,00 |
| 01.10.2024 | 134,52 | 139,66 | 133,99 | 138,96 | 2,33% | 2.757.901,00 |
| 30.09.2024 | 134,53 | 136,10 | 132,38 | 135,80 | 1,64% | 1.792.370,00 |
| 27.09.2024 | 131,46 | 134,01 | 131,46 | 133,61 | 2,25% | 1.488.952,00 |
| 26.09.2024 | 128,56 | 131,67 | 128,43 | 130,67 | -1,16% | 2.291.053,00 |
| 25.09.2024 | 135,12 | 135,49 | 131,69 | 132,21 | -2,46% | 1.607.200,00 |
| 24.09.2024 | 136,98 | 137,02 | 134,76 | 135,55 | 0,16% | 2.500.418,00 |
| 23.09.2024 | 134,91 | 136,61 | 134,30 | 135,34 | 0,70% | 1.528.272,00 |
| 20.09.2024 | 132,53 | 134,56 | 131,55 | 134,40 | 0,67% | 2.445.999,00 |
| 19.09.2024 | 133,76 | 134,75 | 132,42 | 133,50 | 1,61% | 1.600.313,00 |
| 18.09.2024 | 130,08 | 133,05 | 130,08 | 131,39 | 0,44% | 2.425.061,00 |
| 17.09.2024 | 129,11 | 131,42 | 129,11 | 130,81 | 1,47% | 1.107.635,00 |
| 16.09.2024 | 129,43 | 130,95 | 127,74 | 128,92 | 0,27% | 1.175.581,00 |
| 13.09.2024 | 128,20 | 129,50 | 128,04 | 128,57 | 0,73% | 817.288,00 |
| 12.09.2024 | 126,70 | 127,91 | 125,81 | 127,64 | 1,02% | 879.035,00 |
| 11.09.2024 | 126,64 | 126,99 | 123,79 | 126,35 | -0,14% | 1.316.516,00 |
| 10.09.2024 | 128,69 | 128,93 | 125,19 | 126,53 | -1,82% | 1.166.237,00 |
| 09.09.2024 | 126,56 | 129,81 | 126,45 | 128,88 | 2,04% | 2.246.182,00 |
| 06.09.2024 | 128,78 | 130,14 | 125,89 | 126,30 | -2,11% | 1.559.028,00 |
| 05.09.2024 | 132,39 | 132,39 | 128,84 | 129,02 | -1,63% | 3.585.068,00 |
| 04.09.2024 | 134,64 | 135,17 | 130,76 | 131,16 | -2,31% | 1.486.821,00 |
| 03.09.2024 | 135,48 | 135,90 | 134,00 | 134,26 | -2,75% | 2.294.087,00 |
| 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% | 544.539,00 |
| 28.08.2024 | 136,91 | 137,49 | 135,79 | 136,75 | -0,52% | 1.098.260,00 |
| 27.08.2024 | 138,83 | 139,52 | 137,11 | 137,47 | -0,60% | 723.237,00 |
| 26.08.2024 | 139,86 | 140,55 | 137,72 | 138,30 | 0,09% | 819.454,00 |
| 23.08.2024 | 137,31 | 138,51 | 136,61 | 138,18 | 1,51% | 648.482,00 |
| 22.08.2024 | 136,39 | 137,18 | 135,71 | 136,13 | -0,16% | 652.918,00 |
| 21.08.2024 | 136,88 | 137,46 | 135,45 | 136,35 | 0,24% | 2.090.784,00 |
| 20.08.2024 | 138,18 | 138,18 | 135,34 | 136,02 | -1,56% | 1.536.257,00 |
| 19.08.2024 | 136,80 | 138,73 | 136,46 | 138,18 | 1,16% | 1.044.170,00 |
| 16.08.2024 | 134,97 | 137,16 | 134,97 | 136,59 | 0,18% | 1.085.668,00 |
| 15.08.2024 | 135,13 | 137,28 | 135,13 | 136,34 | 1,64% | 1.005.456,00 |
| 14.08.2024 | 133,63 | 134,46 | 132,76 | 134,14 | 0,11% | 1.115.349,00 |
| 13.08.2024 | 133,38 | 134,38 | 132,96 | 133,99 | -0,76% | 1.107.774,00 |
| 12.08.2024 | 134,98 | 136,14 | 133,94 | 135,01 | 0,45% | 2.575.226,00 |
| 09.08.2024 | 133,86 | 135,31 | 132,20 | 134,40 | 0,71% | 2.348.670,00 |
| 08.08.2024 | 131,42 | 133,56 | 131,04 | 133,45 | 1,78% | 1.469.409,00 |
| 07.08.2024 | 133,37 | 134,51 | 131,08 | 131,11 | -0,21% | 1.454.607,00 |
| 06.08.2024 | 132,28 | 132,69 | 130,35 | 131,38 | -0,80% | 2.493.067,00 |
| 05.08.2024 | 134,55 | 134,74 | 132,10 | 132,44 | -3,55% | 2.026.159,00 |
| 02.08.2024 | 140,40 | 141,17 | 135,95 | 137,31 | -2,78% | 2.986.131,00 |
| 01.08.2024 | 148,75 | 149,75 | 140,83 | 141,23 | -7,95% | 6.607.069,00 |