Börse:
45,378€
0,41%
Echtzeit-Aktienkurs Hormel Foods Corp.
Bid:
45,290€
Ask:
45,465€
Aktienkurse zur Hormel Foods Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 45,25 | 45,42 | 45,21 | 45,37 | 0,40% | - |
| 19.05.2022 | 46,45 | 46,55 | 43,95 | 45,19 | -1,85% | 48,00 |
| 18.05.2022 | 50,16 | 50,28 | 45,89 | 46,04 | -8,12% | 407,00 |
| 17.05.2022 | 51,14 | 51,26 | 49,44 | 50,11 | -2,02% | - |
| 16.05.2022 | 51,05 | 51,38 | 50,63 | 51,15 | -0,06% | 39,00 |
| 13.05.2022 | 50,48 | 51,21 | 50,12 | 51,18 | 1,52% | 18,00 |
| 12.05.2022 | 49,63 | 50,95 | 49,57 | 50,41 | 1,58% | 20,00 |
| 11.05.2022 | 49,47 | 49,78 | 49,06 | 49,63 | 0,37% | - |
| 10.05.2022 | 49,77 | 50,26 | 49,20 | 49,44 | -0,73% | - |
| 09.05.2022 | 49,28 | 50,05 | 48,98 | 49,81 | 1,00% | 10,00 |
| 06.05.2022 | 48,98 | 49,55 | 48,36 | 49,31 | 0,95% | - |
| 05.05.2022 | 49,24 | 49,80 | 48,69 | 48,85 | -0,72% | 20,00 |
| 04.05.2022 | 49,14 | 49,35 | 48,78 | 49,20 | 0,16% | - |
| 03.05.2022 | 49,36 | 49,70 | 48,71 | 49,12 | -0,41% | 406,00 |
| 02.05.2022 | 49,85 | 50,44 | 48,81 | 49,32 | -0,65% | 100,00 |
| 29.04.2022 | 50,77 | 50,91 | 49,61 | 49,65 | -2,48% | 50,00 |
| 28.04.2022 | 50,34 | 50,92 | 50,07 | 50,91 | 1,69% | 30,00 |
| 27.04.2022 | 49,31 | 50,59 | 49,13 | 50,07 | 1,69% | - |
| 26.04.2022 | 49,92 | 50,33 | 49,23 | 49,24 | -1,50% | 2,00 |
| 25.04.2022 | 49,48 | 50,19 | 48,92 | 49,99 | 0,62% | 878,00 |
| 22.04.2022 | 50,52 | 50,90 | 49,60 | 49,68 | -1,81% | 204,00 |
| 21.04.2022 | 50,75 | 50,84 | 49,89 | 50,59 | 0,41% | 121,00 |
| 20.04.2022 | 49,64 | 50,39 | 49,47 | 50,39 | 1,03% | 485,00 |
| 19.04.2022 | 49,23 | 49,96 | 48,69 | 49,87 | 1,01% | 196,00 |
| 14.04.2022 | 49,05 | 49,71 | 48,92 | 49,37 | 0,50% | - |
| 13.04.2022 | 49,32 | 49,51 | 48,78 | 49,13 | -0,34% | 130,00 |
| 12.04.2022 | 48,75 | 49,44 | 48,62 | 49,30 | 0,99% | 107,00 |
| 11.04.2022 | 48,31 | 48,97 | 48,16 | 48,82 | 0,76% | 15,00 |
| 08.04.2022 | 48,50 | 48,94 | 48,35 | 48,45 | -0,49% | 15,00 |
| 07.04.2022 | 48,26 | 48,83 | 47,99 | 48,68 | 0,64% | 121,00 |
| 06.04.2022 | 47,99 | 48,41 | 47,62 | 48,38 | 0,99% | - |
| 05.04.2022 | 47,09 | 48,04 | 47,09 | 47,90 | 1,71% | 34,00 |
| 04.04.2022 | 47,47 | 47,95 | 46,61 | 47,10 | -0,61% | 60,00 |
| 01.04.2022 | 46,60 | 47,41 | 46,52 | 47,38 | 1,58% | 10,00 |
| 31.03.2022 | 46,14 | 46,81 | 45,66 | 46,65 | 1,06% | 1.860,00 |
| 30.03.2022 | 45,63 | 46,17 | 45,40 | 46,16 | 0,81% | 50,00 |
| 29.03.2022 | 45,92 | 45,99 | 45,35 | 45,79 | -0,38% | 73,00 |
| 28.03.2022 | 46,23 | 46,36 | 45,73 | 45,96 | -0,43% | - |
| 25.03.2022 | 45,63 | 46,35 | 45,54 | 46,16 | 0,92% | 1,00 |
| 24.03.2022 | 45,50 | 45,92 | 45,39 | 45,74 | 0,88% | 912,00 |
| 23.03.2022 | 45,11 | 46,00 | 45,10 | 45,34 | 0,55% | 24,00 |
| 22.03.2022 | 45,29 | 45,42 | 44,56 | 45,09 | -0,14% | 2,00 |
| 21.03.2022 | 44,73 | 45,55 | 44,42 | 45,16 | 1,68% | - |
| 18.03.2022 | 44,83 | 45,28 | 44,25 | 44,41 | -0,84% | 222,00 |
| 17.03.2022 | 44,69 | 44,89 | 44,20 | 44,79 | 0,16% | 211,00 |
| 16.03.2022 | 44,92 | 45,03 | 44,04 | 44,72 | -0,53% | 35,00 |
| 15.03.2022 | 45,00 | 45,10 | 43,87 | 44,96 | -1,65% | - |
| 14.03.2022 | 46,39 | 46,46 | 45,31 | 45,71 | -1,11% | 39,00 |
| 11.03.2022 | 45,92 | 46,64 | 45,83 | 46,23 | 0,53% | 65,00 |
| 10.03.2022 | 45,08 | 46,08 | 44,66 | 45,98 | 1,96% | - |
| 09.03.2022 | 46,19 | 46,26 | 45,09 | 45,10 | -2,28% | - |
| 08.03.2022 | 47,90 | 48,05 | 46,05 | 46,15 | -3,93% | 5,00 |
| 07.03.2022 | 47,37 | 48,94 | 47,03 | 48,04 | 1,50% | 38,00 |
| 04.03.2022 | 46,64 | 47,51 | 45,90 | 47,33 | 1,74% | 493,00 |
| 03.03.2022 | 45,50 | 46,76 | 45,32 | 46,52 | 2,47% | 21,00 |
| 02.03.2022 | 44,65 | 45,98 | 44,34 | 45,40 | 2,11% | 81,00 |
| 01.03.2022 | 42,20 | 45,42 | 42,00 | 44,46 | 4,42% | 599,00 |
| 28.02.2022 | 43,18 | 43,24 | 42,22 | 42,58 | -1,00% | - |
| 25.02.2022 | 41,89 | 43,16 | 41,71 | 43,01 | 2,47% | 260,00 |
| 24.02.2022 | 42,04 | 42,69 | 41,33 | 41,97 | -0,53% | 299,00 |
| 23.02.2022 | 42,11 | 42,32 | 41,92 | 42,20 | 0,38% | 200,00 |
| 22.02.2022 | 41,19 | 42,11 | 41,18 | 42,04 | 1,57% | 32,00 |
| 21.02.2022 | 42,10 | 42,12 | 41,33 | 41,39 | -1,30% | 300,00 |
| 18.02.2022 | 41,77 | 42,11 | 41,37 | 41,93 | 0,66% | 32,00 |
| 17.02.2022 | 41,34 | 41,74 | 41,15 | 41,66 | 0,63% | 13,00 |
| 16.02.2022 | 41,58 | 41,87 | 41,08 | 41,40 | -0,55% | - |
| 15.02.2022 | 41,87 | 42,25 | 41,49 | 41,63 | -1,02% | - |
| 14.02.2022 | 42,05 | 42,51 | 41,50 | 42,06 | -0,59% | 10,00 |
| 11.02.2022 | 41,20 | 42,39 | 41,12 | 42,31 | 2,47% | 176,00 |
| 10.02.2022 | 42,04 | 42,18 | 41,09 | 41,29 | -1,69% | 23,00 |
| 09.02.2022 | 41,77 | 42,20 | 41,57 | 42,00 | 0,71% | - |
| 08.02.2022 | 41,56 | 41,90 | 41,48 | 41,70 | 0,40% | - |
| 07.02.2022 | 41,09 | 41,60 | 40,91 | 41,54 | 1,21% | 69,00 |
| 04.02.2022 | 41,97 | 42,00 | 40,92 | 41,04 | -1,88% | - |
| 03.02.2022 | 42,09 | 42,17 | 41,57 | 41,83 | -0,67% | 25,00 |
| 02.02.2022 | 41,84 | 42,27 | 41,61 | 42,11 | 0,69% | 111,00 |
| 01.02.2022 | 42,18 | 42,37 | 41,43 | 41,82 | -1,02% | - |
| 31.01.2022 | 42,69 | 42,69 | 41,71 | 42,25 | -0,28% | 92,00 |
| 28.01.2022 | 42,12 | 42,37 | 41,39 | 42,37 | 0,91% | 105,00 |
| 27.01.2022 | 41,07 | 42,66 | 41,03 | 41,99 | 1,33% | 100,00 |
| 26.01.2022 | 42,68 | 43,23 | 41,19 | 41,44 | -2,97% | 447,00 |
| 25.01.2022 | 43,03 | 43,53 | 42,57 | 42,71 | -1,39% | 12,00 |
| 24.01.2022 | 43,70 | 43,91 | 42,63 | 43,31 | -0,09% | 340,00 |
| 21.01.2022 | 43,22 | 43,71 | 42,75 | 43,35 | 0,29% | - |
| 20.01.2022 | 43,52 | 43,58 | 43,13 | 43,22 | -0,21% | - |
| 19.01.2022 | 43,21 | 43,63 | 42,81 | 43,31 | -0,46% | 10,00 |
| 18.01.2022 | 42,91 | 43,59 | 42,62 | 43,51 | 1,29% | 36,00 |
| 17.01.2022 | 42,99 | 43,09 | 42,92 | 42,96 | -0,03% | 1.100,00 |
| 14.01.2022 | 43,07 | 43,16 | 42,33 | 42,97 | -0,47% | 200,00 |
| 13.01.2022 | 42,82 | 43,31 | 42,55 | 43,18 | 0,82% | 287,00 |
| 12.01.2022 | 43,77 | 43,86 | 42,57 | 42,83 | -2,09% | 1.324,00 |
| 11.01.2022 | 43,94 | 44,23 | 43,39 | 43,74 | -0,60% | 423,00 |
| 10.01.2022 | 44,14 | 44,91 | 43,88 | 44,01 | 0,26% | 1.152,00 |
| 07.01.2022 | 43,73 | 44,13 | 43,46 | 43,89 | 0,38% | - |
| 06.01.2022 | 43,84 | 44,20 | 43,65 | 43,73 | -0,44% | - |
| 05.01.2022 | 43,31 | 44,07 | 43,20 | 43,92 | 1,02% | 500,00 |
| 04.01.2022 | 43,57 | 43,92 | 43,35 | 43,48 | 0,00% | 70,00 |
| 03.01.2022 | 43,06 | 43,61 | 42,67 | 43,48 | 1,51% | - |
| 30.12.2021 | 42,82 | 42,97 | 42,82 | 42,83 | 0,07% | 39,00 |
| 29.12.2021 | 42,83 | 42,94 | 42,59 | 42,80 | 0,04% | 87,00 |