142,940$
-0,40%
Echtzeit-Aktienkurs Hess Corp
Bid:
Ask:
Aktienkurse zur Hess Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 143,59 | 144,63 | 142,98 | 144,03 | 0,36% | 696.543,00 |
| 02.07.2025 | 142,29 | 143,74 | 140,43 | 143,52 | 1,68% | 1.416.376,00 |
| 01.07.2025 | 138,73 | 141,97 | 138,16 | 141,15 | 1,88% | 1.730.800,00 |
| 30.06.2025 | 138,32 | 139,28 | 137,72 | 138,54 | -0,31% | 1.441.666,00 |
| 27.06.2025 | 139,84 | 140,37 | 138,25 | 138,97 | -0,82% | 6.271.605,00 |
| 26.06.2025 | 138,23 | 140,80 | 138,16 | 140,12 | 1,45% | 2.792.171,00 |
| 25.06.2025 | 138,15 | 139,26 | 137,42 | 138,12 | -0,35% | 1.329.448,00 |
| 24.06.2025 | 139,29 | 141,18 | 138,10 | 138,60 | -2,06% | 1.598.011,00 |
| 23.06.2025 | 146,52 | 147,05 | 141,24 | 141,52 | -2,04% | 2.365.970,00 |
| 20.06.2025 | 143,58 | 145,15 | 143,25 | 144,46 | 0,56% | 2.690.041,00 |
| 18.06.2025 | 144,50 | 145,64 | 143,10 | 143,66 | -0,45% | 1.584.602,00 |
| 17.06.2025 | 142,85 | 145,48 | 142,12 | 144,31 | 1,81% | 2.114.729,00 |
| 16.06.2025 | 141,18 | 142,50 | 139,59 | 141,75 | -0,36% | 2.242.294,00 |
| 13.06.2025 | 144,02 | 144,58 | 141,02 | 142,26 | 0,79% | 2.618.142,00 |
| 12.06.2025 | 140,34 | 141,31 | 139,16 | 141,14 | 0,40% | 1.003.183,00 |
| 11.06.2025 | 140,00 | 140,90 | 138,31 | 140,58 | 1,38% | 1.924.290,00 |
| 10.06.2025 | 138,36 | 140,65 | 137,75 | 138,66 | 1,49% | 1.654.098,00 |
| 09.06.2025 | 136,45 | 137,77 | 135,54 | 136,63 | 0,37% | 1.338.280,00 |
| 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% | 2.163.562,00 |
| 04.06.2025 | 135,97 | 137,19 | 133,45 | 133,45 | -1,85% | 1.910.973,00 |
| 03.06.2025 | 133,43 | 136,63 | 132,19 | 135,96 | 1,65% | 1.945.110,00 |
| 02.06.2025 | 134,32 | 134,66 | 132,22 | 133,75 | 1,18% | 2.319.056,00 |
| 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% | 2.482.291,00 |
| 28.05.2025 | 133,20 | 133,50 | 130,50 | 131,07 | -1,14% | 1.943.199,00 |
| 27.05.2025 | 132,12 | 132,69 | 130,84 | 132,58 | 0,93% | 3.165.890,00 |
| 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% | 1.548.789,00 |
| 21.05.2025 | 131,65 | 131,94 | 130,11 | 130,16 | -1,43% | 905.246,00 |
| 20.05.2025 | 132,79 | 133,09 | 131,84 | 132,05 | -0,56% | 1.374.392,00 |
| 19.05.2025 | 134,64 | 134,93 | 131,52 | 132,79 | -1,59% | 1.516.463,00 |
| 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% | 1.641.435,00 |
| 14.05.2025 | 134,97 | 135,53 | 134,12 | 134,79 | -0,67% | 1.068.480,00 |
| 13.05.2025 | 135,60 | 136,84 | 134,59 | 135,70 | 0,36% | 1.286.197,00 |
| 12.05.2025 | 136,86 | 137,55 | 134,06 | 135,21 | 2,15% | 1.226.530,00 |
| 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% | 1.534.423,00 |
| 07.05.2025 | 129,00 | 129,62 | 128,13 | 129,09 | 0,17% | 833.505,00 |
| 06.05.2025 | 130,05 | 131,02 | 128,43 | 128,87 | 0,05% | 1.362.929,00 |
| 05.05.2025 | 130,72 | 130,88 | 128,64 | 128,80 | -2,65% | 1.992.126,00 |
| 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% | 1.492.115,00 |
| 30.04.2025 | 131,02 | 131,59 | 127,25 | 129,05 | -2,63% | 2.477.259,00 |
| 29.04.2025 | 132,45 | 133,72 | 132,10 | 132,54 | -0,97% | 1.905.236,00 |
| 28.04.2025 | 132,36 | 134,40 | 132,04 | 133,84 | 1,13% | 1.897.719,00 |
| 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% | 2.478.517,00 |
| 23.04.2025 | 131,14 | 132,17 | 128,56 | 130,03 | -0,27% | 1.352.733,00 |
| 22.04.2025 | 128,24 | 131,26 | 127,71 | 130,38 | 3,21% | 1.360.385,00 |
| 21.04.2025 | 129,24 | 129,24 | 124,92 | 126,32 | -3,31% | 1.607.068,00 |
| 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% | 1.646.309,00 |
| 15.04.2025 | 127,62 | 128,78 | 126,90 | 127,21 | -0,55% | 1.660.868,00 |
| 14.04.2025 | 131,63 | 131,63 | 126,73 | 127,91 | -0,46% | 1.686.821,00 |
| 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% | 2.352.149,00 |
| 09.04.2025 | 124,43 | 139,61 | 124,43 | 137,97 | 8,20% | 2.845.395,00 |
| 08.04.2025 | 134,80 | 135,54 | 125,64 | 127,51 | -2,36% | 2.817.662,00 |
| 07.04.2025 | 128,02 | 137,30 | 127,12 | 130,59 | -2,22% | 2.952.811,00 |
| 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% | 3.910.856,00 |
| 02.04.2025 | 159,80 | 160,72 | 158,91 | 160,02 | -0,79% | 1.466.739,00 |
| 01.04.2025 | 159,96 | 161,50 | 158,76 | 161,29 | 0,98% | 1.311.847,00 |
| 31.03.2025 | 158,37 | 161,69 | 157,99 | 159,73 | 0,81% | 2.265.646,00 |
| 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% | 1.923.594,00 |
| 26.03.2025 | 159,77 | 161,63 | 159,76 | 160,52 | 1,41% | 2.510.037,00 |
| 25.03.2025 | 157,95 | 160,08 | 157,71 | 158,29 | 0,60% | 1.533.985,00 |
| 24.03.2025 | 156,48 | 158,53 | 156,48 | 157,35 | 0,49% | 2.189.107,00 |
| 21.03.2025 | 156,53 | 157,00 | 155,40 | 156,58 | -0,50% | 2.696.276,00 |
| 20.03.2025 | 155,23 | 157,77 | 154,86 | 157,37 | 0,63% | 1.795.870,00 |
| 19.03.2025 | 153,08 | 157,10 | 152,80 | 156,38 | 2,33% | 2.988.996,00 |
| 18.03.2025 | 151,99 | 153,09 | 150,62 | 152,82 | 1,58% | 1.465.746,00 |
| 17.03.2025 | 148,43 | 151,13 | 147,91 | 150,45 | 1,57% | 2.391.211,00 |
| 14.03.2025 | 144,39 | 148,36 | 143,58 | 148,13 | 2,93% | 1.959.984,00 |
| 13.03.2025 | 143,44 | 145,38 | 143,08 | 143,92 | -0,08% | 1.542.398,00 |
| 12.03.2025 | 144,12 | 145,15 | 142,54 | 144,03 | -0,40% | 1.418.071,00 |
| 11.03.2025 | 148,84 | 149,29 | 144,21 | 144,61 | -2,45% | 2.280.685,00 |
| 10.03.2025 | 148,94 | 150,90 | 146,36 | 148,24 | 0,55% | 2.106.590,00 |
| 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% | 2.243.578,00 |
| 05.03.2025 | 140,66 | 141,71 | 138,45 | 141,34 | -0,74% | 1.963.920,00 |
| 04.03.2025 | 142,89 | 144,85 | 140,82 | 142,39 | -1,18% | 3.058.798,00 |
| 03.03.2025 | 149,55 | 150,52 | 142,64 | 144,09 | -3,26% | 2.527.739,00 |
| 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% | 1.974.664,00 |
| 26.02.2025 | 147,38 | 147,50 | 144,80 | 145,47 | -1,01% | 1.679.286,00 |
| 25.02.2025 | 148,38 | 149,86 | 146,75 | 146,95 | -1,21% | 1.816.544,00 |
| 24.02.2025 | 148,86 | 149,77 | 148,11 | 148,75 | 0,43% | 1.532.687,00 |
| 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% | 1.023.715,00 |
| 19.02.2025 | 148,93 | 150,25 | 148,38 | 149,27 | 0,88% | 1.610.547,00 |
| 18.02.2025 | 147,00 | 148,78 | 145,78 | 147,97 | 0,97% | 1.873.386,00 |
| 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% | 1.359.623,00 |
| 12.02.2025 | 146,45 | 147,45 | 144,61 | 144,80 | -1,50% | 1.304.158,00 |
| 11.02.2025 | 147,50 | 148,61 | 146,17 | 147,00 | 0,80% | 1.801.288,00 |
| 10.02.2025 | 144,63 | 146,10 | 144,37 | 145,83 | 2,02% | 2.399.755,00 |