24,820$
0,33%
Echtzeit-Aktienkurs Hormel Foods Corp
Bid:
Ask:
Aktienkurse zur Hormel Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 24,85 | 24,93 | 24,53 | 24,80 | 0,24% | 3.005.378,00 |
| 30.09.2025 | 24,68 | 24,83 | 24,51 | 24,74 | 0,41% | 3.466.023,00 |
| 29.09.2025 | 24,80 | 24,85 | 24,43 | 24,64 | -0,32% | 4.609.324,00 |
| 26.09.2025 | 24,48 | 24,73 | 24,45 | 24,72 | 1,27% | 2.715.703,00 |
| 25.09.2025 | 24,75 | 24,86 | 24,33 | 24,41 | -1,21% | 2.907.396,00 |
| 24.09.2025 | 24,38 | 24,75 | 24,38 | 24,71 | 1,10% | 3.666.662,00 |
| 23.09.2025 | 24,44 | 24,54 | 24,27 | 24,44 | 0,53% | 4.131.993,00 |
| 22.09.2025 | 24,81 | 24,81 | 24,31 | 24,31 | -2,05% | 5.239.850,00 |
| 19.09.2025 | 25,00 | 25,14 | 24,82 | 24,82 | -0,56% | 8.505.129,00 |
| 18.09.2025 | 24,80 | 25,07 | 24,69 | 24,96 | 0,28% | 3.855.512,00 |
| 17.09.2025 | 24,98 | 25,22 | 24,87 | 24,89 | -0,52% | 4.216.891,00 |
| 16.09.2025 | 24,82 | 25,14 | 24,76 | 25,02 | 1,17% | 3.511.308,00 |
| 15.09.2025 | 25,12 | 25,22 | 24,67 | 24,73 | -1,40% | 4.119.311,00 |
| 12.09.2025 | 25,40 | 25,43 | 25,07 | 25,08 | -1,34% | 2.397.354,00 |
| 11.09.2025 | 24,93 | 25,48 | 24,90 | 25,42 | 1,80% | 3.109.482,00 |
| 10.09.2025 | 25,43 | 25,43 | 24,73 | 24,97 | -2,16% | 4.482.907,00 |
| 09.09.2025 | 25,43 | 25,59 | 25,35 | 25,52 | 0,08% | 2.680.348,00 |
| 08.09.2025 | 25,55 | 25,74 | 25,37 | 25,50 | -0,62% | 3.709.761,00 |
| 05.09.2025 | 25,26 | 25,77 | 25,22 | 25,66 | 1,66% | 3.326.098,00 |
| 04.09.2025 | 25,38 | 25,45 | 25,07 | 25,24 | -0,43% | 3.889.819,00 |
| 03.09.2025 | 25,00 | 25,47 | 24,95 | 25,35 | 1,28% | 5.709.247,00 |
| 02.09.2025 | 25,46 | 25,77 | 24,96 | 25,03 | -1,61% | 6.862.882,00 |
| 29.08.2025 | 25,25 | 25,82 | 25,24 | 25,44 | 0,87% | 7.784.931,00 |
| 28.08.2025 | 24,70 | 25,60 | 23,71 | 25,22 | -13,09% | 17.411.444,00 |
| 27.08.2025 | 28,74 | 29,10 | 28,64 | 29,02 | 0,90% | 4.647.965,00 |
| 26.08.2025 | 28,76 | 28,85 | 28,61 | 28,76 | -0,38% | 2.965.871,00 |
| 25.08.2025 | 29,04 | 29,18 | 28,82 | 28,87 | -1,30% | 2.896.652,00 |
| 22.08.2025 | 29,03 | 29,35 | 28,99 | 29,25 | 1,18% | 2.258.824,00 |
| 21.08.2025 | 28,50 | 28,99 | 28,42 | 28,91 | 0,94% | 3.262.356,00 |
| 20.08.2025 | 28,94 | 29,33 | 28,60 | 28,64 | 0,81% | 3.931.534,00 |
| 19.08.2025 | 28,37 | 28,44 | 28,09 | 28,41 | 0,46% | 3.777.665,00 |
| 18.08.2025 | 28,49 | 28,49 | 28,18 | 28,28 | -0,70% | 3.189.226,00 |
| 15.08.2025 | 28,39 | 28,55 | 28,31 | 28,48 | 0,64% | 7.569.307,00 |
| 14.08.2025 | 28,96 | 28,96 | 28,30 | 28,30 | -2,31% | 3.234.256,00 |
| 13.08.2025 | 28,71 | 29,14 | 28,62 | 28,97 | 0,73% | 2.638.091,00 |
| 12.08.2025 | 28,55 | 28,93 | 28,49 | 28,76 | 0,63% | 3.181.266,00 |
| 11.08.2025 | 28,58 | 28,68 | 28,35 | 28,58 | 0,35% | 2.436.004,00 |
| 08.08.2025 | 28,55 | 28,65 | 28,38 | 28,48 | -0,25% | 1.862.647,00 |
| 07.08.2025 | 28,37 | 28,56 | 27,90 | 28,55 | 1,03% | 3.402.491,00 |
| 06.08.2025 | 28,34 | 28,40 | 28,14 | 28,26 | -0,14% | 2.527.685,00 |
| 05.08.2025 | 28,34 | 28,41 | 28,11 | 28,30 | 0,28% | 3.253.084,00 |
| 04.08.2025 | 28,21 | 28,35 | 28,09 | 28,22 | 0,36% | 2.445.288,00 |
| 01.08.2025 | 28,30 | 28,38 | 27,78 | 28,12 | 0,11% | 3.709.980,00 |
| 31.07.2025 | 28,05 | 28,30 | 27,95 | 28,09 | -0,71% | 4.744.475,00 |
| 30.07.2025 | 28,75 | 28,81 | 28,22 | 28,29 | -1,43% | 2.907.061,00 |
| 29.07.2025 | 28,57 | 28,90 | 28,49 | 28,70 | 0,53% | 2.549.278,00 |
| 28.07.2025 | 29,11 | 29,11 | 28,54 | 28,55 | -2,36% | 3.198.891,00 |
| 25.07.2025 | 29,30 | 29,33 | 29,07 | 29,24 | -0,20% | 1.986.397,00 |
| 24.07.2025 | 29,54 | 29,63 | 29,26 | 29,30 | -0,75% | 2.040.826,00 |
| 23.07.2025 | 29,53 | 29,78 | 29,39 | 29,52 | 0,24% | 2.456.942,00 |
| 22.07.2025 | 28,99 | 29,54 | 28,91 | 29,45 | 1,94% | 1.879.472,00 |
| 21.07.2025 | 29,27 | 29,35 | 28,86 | 28,89 | -0,86% | 1.954.279,00 |
| 18.07.2025 | 29,68 | 29,72 | 29,06 | 29,14 | -1,82% | 3.128.572,00 |
| 17.07.2025 | 29,91 | 30,09 | 29,32 | 29,68 | -0,77% | 3.134.202,00 |
| 16.07.2025 | 29,25 | 29,95 | 29,22 | 29,91 | 2,40% | 4.336.243,00 |
| 15.07.2025 | 29,77 | 29,80 | 29,20 | 29,21 | -1,88% | 3.614.933,00 |
| 14.07.2025 | 30,16 | 30,28 | 29,46 | 29,77 | -2,43% | 6.466.844,00 |
| 11.07.2025 | 31,54 | 31,54 | 29,83 | 30,51 | -3,27% | 8.333.564,00 |
| 10.07.2025 | 31,12 | 31,86 | 30,99 | 31,54 | 0,86% | 3.102.609,00 |
| 09.07.2025 | 31,10 | 31,36 | 30,89 | 31,27 | 0,55% | 3.778.295,00 |
| 08.07.2025 | 30,33 | 31,17 | 30,30 | 31,10 | 1,93% | 3.261.995,00 |
| 07.07.2025 | 30,41 | 30,55 | 30,14 | 30,51 | 0,13% | 2.602.282,00 |
| 03.07.2025 | 30,89 | 30,90 | 30,37 | 30,47 | -1,10% | 2.548.050,00 |
| 02.07.2025 | 30,61 | 30,92 | 30,56 | 30,81 | 0,36% | 2.679.910,00 |
| 01.07.2025 | 30,27 | 31,11 | 30,25 | 30,70 | 1,49% | 2.830.830,00 |
| 30.06.2025 | 30,39 | 30,62 | 29,97 | 30,25 | -0,72% | 2.979.498,00 |
| 27.06.2025 | 30,25 | 30,51 | 30,19 | 30,47 | 0,73% | 3.848.846,00 |
| 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% | 3.790.131,00 |
| 24.06.2025 | 30,79 | 30,79 | 30,36 | 30,40 | -1,46% | 3.699.295,00 |
| 23.06.2025 | 30,65 | 31,11 | 30,63 | 30,85 | 1,45% | 3.746.038,00 |
| 20.06.2025 | 30,22 | 30,53 | 30,11 | 30,41 | 0,83% | 7.404.215,00 |
| 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% | 2.140.978,00 |
| 16.06.2025 | 30,81 | 30,81 | 30,08 | 30,28 | -0,98% | 2.133.306,00 |
| 13.06.2025 | 31,00 | 31,18 | 30,51 | 30,58 | -1,51% | 1.980.234,00 |
| 12.06.2025 | 31,00 | 31,07 | 30,72 | 31,05 | 0,39% | 1.766.744,00 |
| 11.06.2025 | 31,15 | 31,17 | 30,79 | 30,93 | -0,71% | 2.703.210,00 |
| 10.06.2025 | 31,19 | 31,43 | 30,96 | 31,15 | -0,13% | 2.371.781,00 |
| 09.06.2025 | 30,58 | 31,22 | 30,52 | 31,19 | 1,73% | 2.933.143,00 |
| 06.06.2025 | 30,79 | 30,92 | 30,37 | 30,66 | -0,16% | 2.049.743,00 |
| 05.06.2025 | 30,60 | 30,92 | 30,52 | 30,71 | 0,03% | 2.837.967,00 |
| 04.06.2025 | 30,88 | 30,95 | 30,56 | 30,70 | -0,49% | 2.566.910,00 |
| 03.06.2025 | 30,75 | 31,18 | 30,58 | 30,85 | 0,00% | 2.921.304,00 |
| 02.06.2025 | 30,52 | 30,85 | 30,40 | 30,85 | 0,55% | 3.431.126,00 |
| 30.05.2025 | 30,51 | 30,86 | 30,35 | 30,68 | 0,99% | 4.464.431,00 |
| 29.05.2025 | 29,31 | 30,49 | 28,77 | 30,38 | 1,13% | 6.055.483,00 |
| 28.05.2025 | 30,25 | 30,45 | 29,81 | 30,04 | -0,53% | 4.251.516,00 |
| 27.05.2025 | 29,80 | 30,26 | 29,67 | 30,20 | 2,58% | 4.867.574,00 |
| 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% | 3.261.121,00 |
| 21.05.2025 | 30,13 | 30,13 | 29,38 | 29,42 | -2,39% | 3.265.830,00 |
| 20.05.2025 | 30,13 | 30,46 | 30,06 | 30,14 | 0,07% | 3.773.338,00 |
| 19.05.2025 | 30,50 | 30,50 | 30,06 | 30,12 | -1,34% | 2.622.264,00 |
| 16.05.2025 | 30,13 | 30,55 | 30,01 | 30,53 | 1,23% | 3.068.510,00 |
| 15.05.2025 | 29,37 | 30,20 | 29,34 | 30,16 | 3,43% | 2.966.375,00 |
| 14.05.2025 | 29,16 | 29,30 | 28,90 | 29,16 | -0,38% | 4.189.594,00 |
| 13.05.2025 | 29,45 | 29,55 | 28,99 | 29,27 | -0,95% | 2.685.945,00 |
| 12.05.2025 | 29,17 | 29,65 | 29,02 | 29,55 | 1,16% | 2.999.300,00 |
| 09.05.2025 | 29,25 | 29,52 | 29,18 | 29,21 | -0,61% | 1.609.351,00 |