147,200$
-0,98%
Echtzeit-Aktienkurs Hess Corp.
Bid:
Ask:
Aktienkurse zur Hess Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 148,64 | 148,64 | 146,49 | 147,20 | -0,98% | 126.782,00 |
| 21.01.2025 | 150,99 | 151,23 | 147,30 | 148,66 | -1,78% | 3.374.884,00 |
| 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% | 1.295.649,00 |
| 15.01.2025 | 146,98 | 149,18 | 146,30 | 148,92 | 1,53% | 2.023.287,00 |
| 14.01.2025 | 144,34 | 146,72 | 144,31 | 146,68 | 1,28% | 1.248.911,00 |
| 13.01.2025 | 143,07 | 146,87 | 142,99 | 144,83 | 1,70% | 2.364.184,00 |
| 10.01.2025 | 142,05 | 144,09 | 140,24 | 142,41 | 1,86% | 2.253.038,00 |
| 08.01.2025 | 138,00 | 140,44 | 137,07 | 139,81 | 0,87% | 2.088.671,00 |
| 07.01.2025 | 136,86 | 139,66 | 136,39 | 138,61 | 1,98% | 2.225.591,00 |
| 06.01.2025 | 136,10 | 138,55 | 135,56 | 135,92 | -0,34% | 1.531.031,00 |
| 03.01.2025 | 135,96 | 137,07 | 135,74 | 136,39 | 0,72% | 1.317.720,00 |
| 02.01.2025 | 134,24 | 136,25 | 133,65 | 135,42 | 1,81% | 1.663.613,00 |
| 31.12.2024 | 130,85 | 133,26 | 130,85 | 133,01 | 1,76% | 1.478.210,00 |
| 30.12.2024 | 130,77 | 131,33 | 129,06 | 130,71 | 0,10% | 1.472.639,00 |
| 27.12.2024 | 129,81 | 132,48 | 129,81 | 130,58 | -0,08% | 848.471,00 |
| 26.12.2024 | 130,49 | 131,09 | 129,14 | 130,69 | 0,10% | 762.214,00 |
| 24.12.2024 | 130,52 | 130,88 | 128,71 | 130,56 | 0,69% | 657.830,00 |
| 23.12.2024 | 127,43 | 130,25 | 127,31 | 129,66 | 1,15% | 1.616.635,00 |
| 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% | 2.704.745,00 |
| 18.12.2024 | 134,83 | 134,92 | 129,65 | 129,71 | -3,50% | 2.103.362,00 |
| 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% | 1.970.049,00 |
| 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% | 1.410.702,00 |
| 11.12.2024 | 143,44 | 143,44 | 141,64 | 142,33 | -0,38% | 1.307.564,00 |
| 10.12.2024 | 144,24 | 144,94 | 142,03 | 142,87 | 0,29% | 990.866,00 |
| 09.12.2024 | 143,55 | 145,75 | 142,09 | 142,45 | 0,65% | 1.843.305,00 |
| 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% | 1.231.331,00 |
| 04.12.2024 | 146,86 | 147,00 | 142,34 | 143,96 | -2,21% | 2.104.141,00 |
| 03.12.2024 | 147,41 | 148,41 | 146,53 | 147,22 | 0,18% | 1.086.064,00 |
| 02.12.2024 | 147,02 | 147,88 | 145,10 | 146,96 | -0,15% | 1.243.536,00 |
| 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% | 1.422.943,00 |
| 25.11.2024 | 148,42 | 149,39 | 144,91 | 145,38 | -2,20% | 2.972.647,00 |
| 22.11.2024 | 147,27 | 148,75 | 147,25 | 148,65 | 0,44% | 1.362.328,00 |
| 21.11.2024 | 147,97 | 149,37 | 147,26 | 148,00 | 0,36% | 150.540,00 |
| 20.11.2024 | 146,05 | 147,66 | 145,92 | 147,47 | 0,85% | 1.048.643,00 |
| 19.11.2024 | 145,76 | 146,79 | 144,83 | 146,23 | -0,44% | 1.104.854,00 |
| 18.11.2024 | 146,62 | 147,65 | 145,27 | 146,88 | 0,85% | 1.358.061,00 |
| 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% | 1.431.470,00 |
| 13.11.2024 | 140,88 | 143,71 | 139,68 | 142,80 | 1,43% | 1.730.382,00 |
| 12.11.2024 | 142,11 | 142,81 | 140,59 | 140,79 | -0,85% | 1.538.267,00 |
| 11.11.2024 | 142,00 | 143,27 | 141,54 | 141,99 | -0,13% | 1.082.563,00 |
| 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% | 1.851.772,00 |
| 06.11.2024 | 142,95 | 144,56 | 141,97 | 142,57 | 2,31% | 3.554.307,00 |
| 05.11.2024 | 138,91 | 140,37 | 137,86 | 139,35 | 0,45% | 1.053.423,00 |
| 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% | 1.360.398,00 |
| 30.10.2024 | 135,77 | 136,36 | 133,99 | 134,27 | -0,24% | 1.579.757,00 |
| 29.10.2024 | 137,10 | 137,16 | 134,36 | 134,59 | -1,80% | 2.144.010,00 |
| 28.10.2024 | 134,50 | 137,37 | 134,50 | 137,06 | -0,70% | 1.966.895,00 |
| 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% | 975.313,00 |
| 23.10.2024 | 138,04 | 138,71 | 136,87 | 138,05 | -0,44% | 1.454.896,00 |
| 22.10.2024 | 140,75 | 140,76 | 138,14 | 138,66 | -0,67% | 1.234.248,00 |
| 21.10.2024 | 140,65 | 141,10 | 139,19 | 139,59 | 0,12% | 1.445.754,00 |
| 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% | 1.663.298,00 |
| 16.10.2024 | 136,19 | 136,93 | 136,10 | 136,64 | 0,52% | 1.006.307,00 |
| 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% | 839.617,00 |
| 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% | 563.207,00 |
| 09.10.2024 | 136,06 | 139,17 | 135,93 | 138,48 | 0,83% | 664.708,00 |
| 08.10.2024 | 138,17 | 138,50 | 136,44 | 137,34 | -2,10% | 1.025.092,00 |
| 07.10.2024 | 140,68 | 142,16 | 140,21 | 140,28 | -0,04% | 1.194.101,00 |
| 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% | 1.229.170,00 |
| 02.10.2024 | 141,85 | 141,88 | 138,70 | 140,34 | 0,99% | 1.463.098,00 |
| 01.10.2024 | 134,52 | 139,66 | 133,99 | 138,96 | 2,33% | 2.708.515,00 |
| 30.09.2024 | 134,53 | 136,10 | 132,38 | 135,80 | 1,64% | 1.785.349,00 |
| 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% | 2.276.295,00 |
| 25.09.2024 | 135,12 | 135,49 | 131,69 | 132,21 | -2,46% | 1.600.237,00 |
| 24.09.2024 | 136,98 | 137,02 | 134,76 | 135,55 | 0,16% | 2.499.508,00 |
| 23.09.2024 | 134,91 | 136,61 | 134,30 | 135,34 | 0,70% | 1.480.895,00 |
| 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% | 1.252.578,00 |
| 18.09.2024 | 130,08 | 133,05 | 130,08 | 131,39 | 0,44% | 1.841.641,00 |
| 17.09.2024 | 129,11 | 131,42 | 129,11 | 130,81 | 1,47% | 1.076.927,00 |
| 16.09.2024 | 129,43 | 130,95 | 127,74 | 128,92 | 0,27% | 1.171.853,00 |
| 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% | 810.559,00 |
| 11.09.2024 | 126,64 | 126,99 | 123,79 | 126,35 | -0,14% | 1.106.273,00 |
| 10.09.2024 | 128,69 | 128,93 | 125,19 | 126,53 | -1,82% | 1.166.020,00 |
| 09.09.2024 | 126,56 | 129,81 | 126,45 | 128,88 | 2,04% | 2.244.682,00 |
| 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% | 3.583.793,00 |
| 04.09.2024 | 134,64 | 135,17 | 130,76 | 131,16 | -2,31% | 1.249.076,00 |
| 03.09.2024 | 135,48 | 135,90 | 134,00 | 134,26 | -2,75% | 2.063.348,00 |
| 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% | 534.573,00 |
| 28.08.2024 | 136,91 | 137,49 | 135,79 | 136,75 | -0,52% | 1.098.119,00 |