29,659$
-1,76%
Echtzeit-Aktienkurs Hormel Foods Corp.
Bid:
Ask:
Aktienkurse zur Hormel Foods Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,18 | 30,18 | 29,56 | 29,67 | -1,74% | - |
| 24.04.2025 | 30,71 | 30,71 | 30,09 | 30,19 | -2,01% | 1.879.705,00 |
| 23.04.2025 | 30,70 | 30,88 | 30,35 | 30,81 | 0,33% | 2.047.904,00 |
| 22.04.2025 | 30,49 | 30,77 | 30,33 | 30,71 | 1,02% | 2.322.802,00 |
| 21.04.2025 | 30,47 | 30,47 | 30,10 | 30,40 | -0,59% | 2.259.421,00 |
| 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% | 2.438.914,00 |
| 15.04.2025 | 30,97 | 30,97 | 30,29 | 30,38 | -0,56% | 2.187.200,00 |
| 14.04.2025 | 29,99 | 30,83 | 29,85 | 30,55 | 0,79% | 3.908.594,00 |
| 11.04.2025 | 29,75 | 30,56 | 29,55 | 30,31 | 2,71% | 3.581.567,00 |
| 10.04.2025 | 29,71 | 30,26 | 29,09 | 29,51 | -0,67% | 5.056.280,00 |
| 09.04.2025 | 29,00 | 29,92 | 28,78 | 29,71 | 1,33% | 4.226.672,00 |
| 08.04.2025 | 30,40 | 30,45 | 29,04 | 29,32 | -2,40% | 3.648.988,00 |
| 07.04.2025 | 30,26 | 30,83 | 29,77 | 30,04 | -2,28% | 4.345.265,00 |
| 04.04.2025 | 31,38 | 32,07 | 30,58 | 30,74 | -2,23% | 4.262.199,00 |
| 03.04.2025 | 30,75 | 31,53 | 30,75 | 31,44 | 2,68% | 3.776.136,00 |
| 02.04.2025 | 30,78 | 30,91 | 30,38 | 30,62 | -0,39% | 2.209.825,00 |
| 01.04.2025 | 30,97 | 31,13 | 30,58 | 30,74 | -0,65% | 2.517.398,00 |
| 31.03.2025 | 30,58 | 31,23 | 30,51 | 30,94 | 1,91% | 3.340.687,00 |
| 28.03.2025 | 30,52 | 30,56 | 30,16 | 30,36 | 0,13% | 2.168.339,00 |
| 27.03.2025 | 29,85 | 30,44 | 29,77 | 30,32 | 2,50% | 2.717.368,00 |
| 26.03.2025 | 28,91 | 29,69 | 28,91 | 29,58 | 2,67% | 2.195.007,00 |
| 25.03.2025 | 29,31 | 29,33 | 28,76 | 28,81 | -1,54% | 3.311.572,00 |
| 24.03.2025 | 29,72 | 30,03 | 29,02 | 29,26 | -2,40% | 4.098.927,00 |
| 21.03.2025 | 29,62 | 30,06 | 29,52 | 29,98 | 1,01% | 9.492.839,00 |
| 20.03.2025 | 29,76 | 29,89 | 29,45 | 29,68 | -0,30% | 3.137.814,00 |
| 19.03.2025 | 29,77 | 29,91 | 29,60 | 29,77 | -0,57% | 3.208.806,00 |
| 18.03.2025 | 30,07 | 30,25 | 29,79 | 29,94 | -0,07% | 2.408.760,00 |
| 17.03.2025 | 29,61 | 30,20 | 29,54 | 29,96 | 1,42% | 2.412.530,00 |
| 14.03.2025 | 29,29 | 29,67 | 29,22 | 29,54 | 0,17% | 2.700.554,00 |
| 13.03.2025 | 29,30 | 29,75 | 29,22 | 29,49 | 0,92% | 2.376.244,00 |
| 12.03.2025 | 29,43 | 29,72 | 29,12 | 29,22 | -2,34% | 2.912.635,00 |
| 11.03.2025 | 30,20 | 30,22 | 29,73 | 29,92 | -1,16% | 3.359.962,00 |
| 10.03.2025 | 30,20 | 31,08 | 30,12 | 30,27 | 1,10% | 3.639.874,00 |
| 07.03.2025 | 28,88 | 30,31 | 28,88 | 29,94 | 3,24% | 2.854.994,00 |
| 06.03.2025 | 28,85 | 29,15 | 28,59 | 29,00 | 0,83% | 1.970.345,00 |
| 05.03.2025 | 28,82 | 29,17 | 28,59 | 28,76 | -0,48% | 2.029.490,00 |
| 04.03.2025 | 29,73 | 29,87 | 28,89 | 28,90 | -1,97% | 2.827.105,00 |
| 03.03.2025 | 28,65 | 29,51 | 28,48 | 29,48 | 2,97% | 3.583.546,00 |
| 28.02.2025 | 28,65 | 28,77 | 28,18 | 28,63 | 0,88% | 6.051.364,00 |
| 27.02.2025 | 28,56 | 28,72 | 27,59 | 28,38 | -1,22% | 4.641.943,00 |
| 26.02.2025 | 29,27 | 29,31 | 28,56 | 28,73 | -2,35% | 4.349.464,00 |
| 25.02.2025 | 29,36 | 29,69 | 29,26 | 29,42 | 0,65% | 2.754.683,00 |
| 24.02.2025 | 29,58 | 29,76 | 29,16 | 29,23 | -1,42% | 4.401.811,00 |
| 21.02.2025 | 28,92 | 29,80 | 28,77 | 29,65 | 2,77% | 2.828.528,00 |
| 20.02.2025 | 28,45 | 28,85 | 28,42 | 28,85 | 1,02% | 2.183.178,00 |
| 19.02.2025 | 28,41 | 28,72 | 28,23 | 28,56 | 0,95% | 2.681.352,00 |
| 18.02.2025 | 28,40 | 28,44 | 28,03 | 28,29 | -0,60% | 4.050.438,00 |
| 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% | 3.037.534,00 |
| 12.02.2025 | 28,63 | 28,90 | 28,53 | 28,53 | -1,62% | 2.661.435,00 |
| 11.02.2025 | 28,80 | 29,01 | 28,60 | 29,00 | 0,45% | 2.422.949,00 |
| 10.02.2025 | 29,23 | 29,26 | 28,83 | 28,87 | -1,13% | 2.224.288,00 |
| 07.02.2025 | 29,28 | 29,28 | 28,82 | 29,20 | 0,07% | 3.772.457,00 |
| 06.02.2025 | 29,65 | 29,66 | 29,13 | 29,18 | -0,31% | 1.796.313,00 |
| 05.02.2025 | 29,25 | 29,59 | 29,11 | 29,27 | -0,41% | 4.301.356,00 |
| 04.02.2025 | 29,77 | 29,82 | 29,38 | 29,39 | -0,71% | 2.235.628,00 |
| 03.02.2025 | 29,77 | 29,95 | 29,16 | 29,60 | -1,27% | 2.914.537,00 |
| 31.01.2025 | 30,24 | 30,34 | 29,93 | 29,98 | -1,48% | 11.604.617,00 |
| 30.01.2025 | 30,48 | 30,50 | 30,17 | 30,43 | 0,83% | 1.736.375,00 |
| 29.01.2025 | 30,54 | 30,55 | 30,04 | 30,18 | -0,92% | 2.098.916,00 |
| 28.01.2025 | 31,29 | 31,45 | 30,36 | 30,46 | -3,15% | 2.449.276,00 |
| 27.01.2025 | 31,28 | 31,95 | 31,24 | 31,45 | 1,85% | 2.775.686,00 |
| 24.01.2025 | 30,78 | 31,03 | 30,66 | 30,88 | 0,06% | 1.518.577,00 |
| 23.01.2025 | 30,30 | 30,93 | 30,18 | 30,86 | 1,68% | 2.138.526,00 |
| 22.01.2025 | 30,89 | 30,89 | 30,28 | 30,35 | -1,65% | 2.217.764,00 |
| 21.01.2025 | 29,91 | 30,89 | 29,87 | 30,86 | 3,11% | 3.362.417,00 |
| 17.01.2025 | 29,75 | 30,00 | 29,70 | 29,93 | 0,13% | 2.515.455,00 |
| 16.01.2025 | 29,45 | 29,94 | 29,12 | 29,89 | 0,98% | 2.894.980,00 |
| 15.01.2025 | 30,14 | 30,19 | 29,36 | 29,60 | -1,37% | 2.851.247,00 |
| 14.01.2025 | 29,95 | 30,32 | 29,72 | 30,01 | -0,83% | 2.150.344,00 |
| 13.01.2025 | 29,95 | 30,39 | 29,80 | 30,26 | 0,70% | 3.314.252,00 |
| 10.01.2025 | 30,31 | 30,60 | 29,82 | 30,05 | -1,28% | 3.194.811,00 |
| 08.01.2025 | 30,18 | 30,47 | 29,99 | 30,44 | 1,00% | 2.030.181,00 |
| 07.01.2025 | 30,86 | 31,24 | 30,08 | 30,14 | -1,76% | 2.262.647,00 |
| 06.01.2025 | 31,32 | 31,33 | 30,51 | 30,68 | -2,17% | 2.071.328,00 |
| 03.01.2025 | 31,33 | 31,56 | 31,19 | 31,36 | -0,51% | 1.817.375,00 |
| 02.01.2025 | 31,51 | 31,72 | 31,38 | 31,52 | 0,48% | 1.452.251,00 |
| 31.12.2024 | 31,21 | 31,41 | 31,01 | 31,37 | 0,54% | 1.528.991,00 |
| 30.12.2024 | 31,75 | 31,77 | 31,11 | 31,20 | -2,04% | 1.626.425,00 |
| 27.12.2024 | 31,48 | 32,00 | 31,48 | 31,85 | 0,54% | 1.718.632,00 |
| 26.12.2024 | 31,38 | 31,77 | 31,38 | 31,68 | 0,22% | 1.253.010,00 |
| 24.12.2024 | 31,49 | 31,76 | 31,35 | 31,61 | 0,19% | 844.004,00 |
| 23.12.2024 | 31,48 | 31,71 | 31,34 | 31,55 | -0,41% | 1.845.846,00 |
| 20.12.2024 | 31,64 | 31,89 | 31,52 | 31,68 | 0,32% | 4.859.790,00 |
| 19.12.2024 | 31,65 | 31,94 | 31,45 | 31,58 | -1,00% | 2.889.400,00 |
| 18.12.2024 | 31,75 | 32,16 | 31,34 | 31,90 | -0,78% | 4.278.649,00 |
| 17.12.2024 | 32,22 | 32,70 | 32,04 | 32,15 | -0,59% | 2.710.107,00 |
| 16.12.2024 | 32,88 | 33,12 | 32,33 | 32,34 | -1,82% | 2.665.354,00 |
| 13.12.2024 | 33,00 | 33,11 | 32,63 | 32,94 | -0,30% | 2.508.607,00 |
| 12.12.2024 | 33,32 | 33,32 | 32,81 | 33,04 | -0,27% | 1.634.048,00 |
| 11.12.2024 | 33,77 | 33,80 | 33,13 | 33,13 | -1,25% | 3.725.944,00 |
| 10.12.2024 | 33,19 | 33,76 | 32,93 | 33,55 | 1,12% | 2.393.672,00 |
| 09.12.2024 | 32,38 | 33,31 | 32,38 | 33,18 | 2,19% | 2.633.098,00 |
| 06.12.2024 | 32,98 | 33,05 | 32,44 | 32,47 | -1,19% | 2.147.634,00 |
| 05.12.2024 | 32,14 | 32,92 | 32,00 | 32,86 | 2,72% | 3.163.312,00 |
| 04.12.2024 | 31,02 | 32,03 | 30,84 | 31,99 | 0,53% | 4.124.974,00 |
| 03.12.2024 | 32,05 | 32,18 | 31,69 | 31,82 | -1,00% | 2.999.434,00 |
| 02.12.2024 | 32,48 | 32,48 | 31,85 | 32,14 | -0,89% | 3.020.791,00 |
| 29.11.2024 | 31,88 | 32,49 | 31,85 | 32,43 | 1,60% | 1.904.753,00 |