29,650$
2,77%
Echtzeit-Aktienkurs Hormel Foods Corp
Bid:
Ask:
Aktienkurse zur Hormel Foods Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,92 | 29,80 | 28,77 | 29,65 | 2,77% | 2.828.528,00 |
| 20.02.2025 | 28,47 | 28,85 | 28,42 | 28,85 | 1,02% | 2.181.835,00 |
| 19.02.2025 | 28,46 | 28,72 | 28,23 | 28,56 | 0,95% | 2.648.959,00 |
| 18.02.2025 | 28,40 | 28,44 | 28,03 | 28,29 | -0,60% | 3.882.428,00 |
| 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% | 2.862.123,00 |
| 12.02.2025 | 28,62 | 28,90 | 28,53 | 28,53 | -1,62% | 2.658.306,00 |
| 11.02.2025 | 28,85 | 29,01 | 28,60 | 29,00 | 0,45% | 2.422.068,00 |
| 10.02.2025 | 29,24 | 29,26 | 28,83 | 28,87 | -1,13% | 2.222.851,00 |
| 07.02.2025 | 29,28 | 29,28 | 28,82 | 29,20 | 0,07% | 3.772.457,00 |
| 06.02.2025 | 29,64 | 29,66 | 29,13 | 29,18 | -0,31% | 1.796.133,00 |
| 05.02.2025 | 29,31 | 29,59 | 29,11 | 29,27 | -0,41% | 4.300.207,00 |
| 04.02.2025 | 29,72 | 29,82 | 29,38 | 29,39 | -0,71% | 2.235.286,00 |
| 03.02.2025 | 29,75 | 29,95 | 29,16 | 29,60 | -1,27% | 2.910.833,00 |
| 31.01.2025 | 30,24 | 30,34 | 29,93 | 29,98 | -1,48% | 11.604.617,00 |
| 30.01.2025 | 30,38 | 30,50 | 30,17 | 30,43 | 0,83% | 1.734.610,00 |
| 29.01.2025 | 30,51 | 30,55 | 30,04 | 30,18 | -0,92% | 2.098.638,00 |
| 28.01.2025 | 31,33 | 31,45 | 30,36 | 30,46 | -3,15% | 2.449.109,00 |
| 27.01.2025 | 31,28 | 31,95 | 31,24 | 31,45 | 1,85% | 2.728.190,00 |
| 24.01.2025 | 30,78 | 31,03 | 30,66 | 30,88 | 0,06% | 1.518.577,00 |
| 23.01.2025 | 30,31 | 30,93 | 30,18 | 30,86 | 1,68% | 2.090.840,00 |
| 22.01.2025 | 30,88 | 30,89 | 30,28 | 30,35 | -1,65% | 2.189.887,00 |
| 21.01.2025 | 29,91 | 30,89 | 29,87 | 30,86 | 3,11% | 3.362.119,00 |
| 17.01.2025 | 29,75 | 30,00 | 29,70 | 29,93 | 0,13% | 2.515.455,00 |
| 16.01.2025 | 29,44 | 29,94 | 29,12 | 29,89 | 0,98% | 2.857.295,00 |
| 15.01.2025 | 30,18 | 30,19 | 29,36 | 29,60 | -1,37% | 2.843.208,00 |
| 14.01.2025 | 29,97 | 30,32 | 29,72 | 30,01 | -0,83% | 2.146.708,00 |
| 13.01.2025 | 29,95 | 30,39 | 29,80 | 30,26 | 0,70% | 3.260.885,00 |
| 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 | 30,88 | 31,24 | 30,08 | 30,14 | -1,76% | 2.262.507,00 |
| 06.01.2025 | 31,32 | 31,33 | 30,51 | 30,68 | -2,17% | 2.071.248,00 |
| 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% | 1.413.521,00 |
| 31.12.2024 | 31,21 | 31,41 | 31,01 | 31,37 | 0,54% | 1.528.991,00 |
| 30.12.2024 | 31,76 | 31,77 | 31,11 | 31,20 | -2,04% | 1.626.291,00 |
| 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% | 1.193.952,00 |
| 24.12.2024 | 31,49 | 31,76 | 31,35 | 31,61 | 0,19% | 844.004,00 |
| 23.12.2024 | 31,49 | 31,71 | 31,34 | 31,55 | -0,41% | 1.786.165,00 |
| 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% | 2.774.265,00 |
| 18.12.2024 | 31,67 | 32,16 | 31,34 | 31,90 | -0,78% | 4.277.959,00 |
| 17.12.2024 | 32,22 | 32,70 | 32,04 | 32,15 | -0,59% | 2.710.107,00 |
| 16.12.2024 | 32,84 | 33,12 | 32,33 | 32,34 | -1,82% | 2.656.474,00 |
| 13.12.2024 | 33,00 | 33,11 | 32,63 | 32,94 | -0,30% | 2.508.607,00 |
| 12.12.2024 | 33,27 | 33,32 | 32,81 | 33,04 | -0,27% | 1.632.224,00 |
| 11.12.2024 | 33,70 | 33,80 | 33,13 | 33,13 | -1,25% | 3.724.750,00 |
| 10.12.2024 | 33,19 | 33,76 | 32,93 | 33,55 | 1,12% | 2.386.782,00 |
| 09.12.2024 | 32,38 | 33,31 | 32,38 | 33,18 | 2,19% | 2.614.350,00 |
| 06.12.2024 | 32,98 | 33,05 | 32,44 | 32,47 | -1,19% | 2.147.634,00 |
| 05.12.2024 | 32,17 | 32,92 | 32,00 | 32,86 | 2,72% | 3.159.368,00 |
| 04.12.2024 | 31,02 | 32,03 | 30,84 | 31,99 | 0,53% | 3.844.902,00 |
| 03.12.2024 | 32,10 | 32,18 | 31,69 | 31,82 | -1,00% | 2.971.886,00 |
| 02.12.2024 | 32,46 | 32,48 | 31,85 | 32,14 | -0,89% | 3.018.176,00 |
| 29.11.2024 | 31,88 | 32,49 | 31,85 | 32,43 | 1,60% | 1.904.753,00 |
| 27.11.2024 | 31,78 | 32,06 | 31,68 | 31,92 | 0,95% | 2.220.753,00 |
| 26.11.2024 | 31,35 | 31,71 | 31,23 | 31,62 | 0,60% | 2.273.801,00 |
| 25.11.2024 | 30,99 | 31,46 | 30,95 | 31,43 | 2,48% | 4.248.656,00 |
| 22.11.2024 | 30,56 | 30,87 | 30,52 | 30,67 | 0,56% | 1.999.865,00 |
| 21.11.2024 | 30,19 | 30,56 | 30,01 | 30,50 | 0,93% | 2.093.617,00 |
| 20.11.2024 | 29,68 | 30,24 | 29,67 | 30,22 | 1,65% | 2.545.003,00 |
| 19.11.2024 | 29,15 | 29,77 | 29,09 | 29,73 | 1,12% | 1.804.496,00 |
| 18.11.2024 | 29,50 | 29,57 | 29,08 | 29,40 | 0,65% | 2.840.904,00 |
| 15.11.2024 | 30,33 | 30,68 | 29,18 | 29,21 | -3,95% | 4.146.059,00 |
| 14.11.2024 | 30,39 | 31,04 | 30,38 | 30,41 | 0,07% | 2.596.503,00 |
| 13.11.2024 | 30,43 | 30,43 | 30,04 | 30,39 | 0,00% | 2.570.357,00 |
| 12.11.2024 | 30,66 | 30,90 | 30,37 | 30,39 | 0,10% | 1.895.971,00 |
| 11.11.2024 | 30,37 | 30,72 | 30,27 | 30,36 | 0,13% | 1.896.526,00 |
| 08.11.2024 | 30,21 | 30,43 | 29,98 | 30,32 | 0,17% | 2.147.355,00 |
| 07.11.2024 | 30,68 | 30,88 | 30,22 | 30,27 | -1,46% | 1.816.609,00 |
| 06.11.2024 | 31,18 | 31,49 | 30,63 | 30,72 | -1,22% | 2.871.326,00 |
| 05.11.2024 | 30,75 | 31,12 | 30,43 | 31,10 | 1,17% | 1.781.088,00 |
| 04.11.2024 | 30,97 | 31,08 | 30,61 | 30,74 | -0,58% | 1.944.824,00 |
| 01.11.2024 | 30,67 | 30,97 | 30,53 | 30,92 | 1,21% | 1.897.317,00 |
| 31.10.2024 | 30,60 | 30,80 | 30,41 | 30,55 | -0,23% | 3.654.812,00 |
| 30.10.2024 | 30,67 | 30,89 | 30,58 | 30,62 | -0,23% | 1.941.602,00 |
| 29.10.2024 | 30,87 | 31,06 | 30,62 | 30,69 | -0,81% | 1.848.438,00 |
| 28.10.2024 | 31,13 | 31,34 | 30,87 | 30,94 | -0,39% | 1.601.972,00 |
| 25.10.2024 | 31,20 | 31,44 | 31,04 | 31,06 | -0,10% | 1.173.836,00 |
| 24.10.2024 | 31,27 | 31,47 | 31,08 | 31,09 | -0,32% | 1.381.230,00 |
| 23.10.2024 | 30,97 | 31,27 | 30,88 | 31,19 | 0,32% | 1.309.843,00 |
| 22.10.2024 | 31,31 | 31,31 | 30,91 | 31,09 | -0,73% | 1.407.417,00 |
| 21.10.2024 | 31,72 | 31,88 | 31,25 | 31,32 | -2,70% | 1.820.426,00 |
| 18.10.2024 | 31,64 | 32,21 | 31,33 | 32,19 | 2,00% | 2.855.583,00 |
| 17.10.2024 | 31,20 | 31,62 | 31,13 | 31,56 | 1,06% | 1.934.684,00 |
| 16.10.2024 | 31,12 | 31,35 | 31,04 | 31,23 | 0,29% | 2.199.551,00 |
| 15.10.2024 | 31,07 | 31,50 | 30,97 | 31,14 | -0,29% | 2.068.247,00 |
| 14.10.2024 | 31,14 | 31,25 | 30,91 | 31,23 | 0,48% | 1.526.071,00 |
| 11.10.2024 | 31,18 | 31,26 | 30,94 | 31,08 | 0,29% | 1.814.345,00 |
| 10.10.2024 | 31,11 | 31,33 | 30,88 | 30,99 | 0,03% | 1.701.563,00 |
| 09.10.2024 | 31,14 | 31,19 | 30,88 | 30,98 | -0,29% | 1.913.468,00 |
| 08.10.2024 | 31,20 | 31,26 | 30,77 | 31,07 | -0,61% | 1.864.343,00 |
| 07.10.2024 | 31,35 | 31,35 | 31,11 | 31,26 | -0,29% | 1.589.814,00 |
| 04.10.2024 | 31,04 | 31,43 | 31,00 | 31,35 | 0,77% | 1.816.789,00 |
| 03.10.2024 | 31,40 | 31,40 | 30,88 | 31,11 | -1,36% | 2.163.243,00 |
| 02.10.2024 | 31,52 | 31,72 | 31,38 | 31,54 | -0,38% | 1.865.513,00 |
| 01.10.2024 | 31,62 | 31,80 | 31,34 | 31,66 | -0,13% | 1.995.836,00 |
| 30.09.2024 | 31,91 | 31,97 | 31,59 | 31,70 | -0,06% | 1.978.593,00 |
| 27.09.2024 | 31,75 | 32,11 | 31,68 | 31,72 | 0,48% | 1.653.228,00 |