Echtzeit-Aktienkurs Hormel Foods Corp.
Bid:
Ask:
Aktienkurse zur Hormel Foods Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 46,86 | 46,99 | 0,00 | 46,39 | -1,71% | - |
| 25.02.2021 | 47,57 | 47,75 | 46,92 | 47,19 | 0,66% | - |
| 24.02.2021 | 47,22 | 47,47 | 0,00 | 46,88 | -0,95% | - |
| 23.02.2021 | 47,18 | 47,68 | 47,18 | 47,33 | 0,06% | - |
| 22.02.2021 | 46,42 | 47,41 | 46,40 | 47,30 | 0,39% | - |
| 19.02.2021 | 47,94 | 47,98 | 47,08 | 47,12 | -0,82% | - |
| 18.02.2021 | 47,78 | 48,04 | 47,38 | 47,51 | 1,23% | - |
| 17.02.2021 | 46,92 | 47,20 | 0,00 | 46,93 | -0,30% | - |
| 16.02.2021 | 47,56 | 47,57 | 46,71 | 47,07 | -2,44% | - |
| 12.02.2021 | 47,80 | 48,30 | 47,72 | 48,25 | 0,16% | - |
| 11.02.2021 | 49,49 | 49,56 | 47,65 | 48,17 | -3,32% | - |
| 10.02.2021 | 49,95 | 50,06 | 0,00 | 49,83 | 0,68% | - |
| 09.02.2021 | 49,72 | 49,80 | 49,34 | 49,49 | -0,62% | - |
| 08.02.2021 | 49,26 | 49,81 | 0,00 | 49,80 | 1,49% | - |
| 05.02.2021 | 48,98 | 49,20 | 48,81 | 49,07 | 0,02% | - |
| 04.02.2021 | 48,51 | 49,17 | 48,37 | 49,06 | 2,50% | - |
| 03.02.2021 | 47,37 | 48,02 | 46,77 | 47,87 | -2,07% | - |
| 02.02.2021 | 46,84 | 50,90 | 46,63 | 48,88 | 4,21% | - |
| 01.02.2021 | 46,92 | 46,93 | 46,90 | 46,90 | -0,07% | - |
| 29.01.2021 | 48,34 | 48,54 | 46,28 | 46,94 | -1,86% | - |
| 28.01.2021 | 50,07 | 50,18 | 47,59 | 47,83 | -4,95% | - |
| 27.01.2021 | 50,27 | 50,58 | 49,72 | 50,32 | 3,69% | - |
| 26.01.2021 | 47,26 | 48,72 | 46,94 | 48,53 | 3,17% | - |
| 25.01.2021 | 46,93 | 47,19 | 46,65 | 47,04 | 3,41% | - |
| 22.01.2021 | 45,19 | 45,69 | 45,15 | 45,49 | 0,51% | - |
| 21.01.2021 | 45,07 | 45,42 | 44,97 | 45,26 | 1,23% | - |
| 20.01.2021 | 44,74 | 45,01 | 44,66 | 44,71 | -0,21% | - |
| 19.01.2021 | 44,77 | 44,94 | 44,45 | 44,80 | -0,20% | - |
| 15.01.2021 | 44,36 | 45,00 | 44,20 | 44,89 | 2,14% | - |
| 14.01.2021 | 43,66 | 44,05 | 43,47 | 43,95 | -0,22% | - |
| 13.01.2021 | 43,98 | 44,58 | 43,98 | 44,05 | -0,08% | - |
| 12.01.2021 | 44,08 | 44,09 | 44,08 | 44,08 | -0,81% | - |
| 11.01.2021 | 44,86 | 44,99 | 44,30 | 44,44 | -2,22% | - |
| 08.01.2021 | 45,30 | 45,51 | 44,90 | 45,45 | -0,71% | - |
| 07.01.2021 | 46,07 | 46,14 | 45,47 | 45,78 | -0,61% | - |
| 06.01.2021 | 45,88 | 46,36 | 45,75 | 46,06 | 0,59% | - |
| 05.01.2021 | 45,76 | 45,88 | 45,52 | 45,79 | -0,98% | - |
| 04.01.2021 | 46,24 | 46,24 | 46,24 | 46,24 | -0,85% | - |
| 31.12.2020 | 46,22 | 46,66 | 45,88 | 46,64 | 0,50% | - |
| 30.12.2020 | 46,52 | 46,68 | 46,41 | 46,41 | -0,73% | - |
| 29.12.2020 | 46,75 | 46,75 | 46,75 | 46,75 | -1,03% | - |
| 28.12.2020 | 47,23 | 47,23 | 47,21 | 47,23 | -0,37% | - |
| 24.12.2020 | 47,13 | 47,41 | 45,92 | 47,41 | -0,03% | - |
| 23.12.2020 | 47,21 | 47,46 | 47,01 | 47,42 | 0,79% | - |
| 22.12.2020 | 47,45 | 47,59 | 46,93 | 47,05 | -1,15% | - |
| 21.12.2020 | 47,09 | 47,65 | 47,00 | 47,60 | -0,77% | - |
| 18.12.2020 | 47,70 | 48,04 | 47,58 | 47,97 | 0,40% | - |
| 17.12.2020 | 47,74 | 48,02 | 47,66 | 47,78 | 1,16% | - |
| 16.12.2020 | 47,85 | 47,90 | 47,20 | 47,23 | -0,17% | - |
| 15.12.2020 | 47,47 | 47,53 | 47,06 | 47,31 | -0,06% | - |
| 14.12.2020 | 47,34 | 47,34 | 47,34 | 47,34 | 0,14% | - |
| 11.12.2020 | 46,92 | 47,50 | 46,91 | 47,27 | 1,21% | - |
| 10.12.2020 | 46,82 | 46,83 | 46,50 | 46,71 | -1,02% | - |
| 09.12.2020 | 47,00 | 47,25 | 46,78 | 47,19 | -1,13% | - |
| 08.12.2020 | 47,13 | 47,73 | 47,07 | 47,73 | 1,19% | - |
| 07.12.2020 | 47,36 | 47,44 | 46,95 | 47,17 | -0,19% | - |
| 03.12.2020 | 46,87 | 47,44 | 46,83 | 47,26 | 0,60% | - |
| 02.12.2020 | 46,98 | 48,01 | 46,98 | 46,98 | -1,22% | - |
| 01.12.2020 | 47,71 | 47,79 | 47,15 | 47,56 | 0,70% | - |
| 30.11.2020 | 46,75 | 48,27 | 46,59 | 47,23 | 0,07% | - |
| 27.11.2020 | 46,65 | 47,58 | 46,52 | 47,19 | 0,70% | - |
| 25.11.2020 | 47,21 | 47,29 | 46,71 | 46,86 | -0,72% | - |
| 24.11.2020 | 47,24 | 47,24 | 47,19 | 47,20 | -5,61% | - |
| 23.11.2020 | 49,77 | 50,29 | 49,60 | 50,01 | -0,01% | - |
| 20.11.2020 | 49,58 | 50,14 | 49,43 | 50,01 | 0,10% | - |
| 19.11.2020 | 49,43 | 50,07 | 0,00 | 49,96 | -0,16% | - |
| 18.11.2020 | 51,30 | 51,33 | 50,02 | 50,04 | -2,52% | - |
| 17.11.2020 | 51,78 | 52,05 | 0,00 | 51,34 | -2,06% | - |
| 16.11.2020 | 51,92 | 52,45 | 51,90 | 52,42 | 0,46% | - |
| 13.11.2020 | 52,17 | 52,19 | 52,17 | 52,18 | 1,02% | - |
| 12.11.2020 | 51,65 | 51,75 | 51,22 | 51,65 | -0,59% | - |
| 11.11.2020 | 51,01 | 52,16 | 50,97 | 51,96 | 2,03% | - |
| 10.11.2020 | 49,83 | 50,97 | 0,00 | 50,92 | 2,96% | - |
| 09.11.2020 | 50,83 | 51,16 | 49,40 | 49,46 | -0,96% | - |
| 06.11.2020 | 50,04 | 50,23 | 49,49 | 49,94 | 0,76% | - |
| 05.11.2020 | 50,40 | 50,59 | 49,54 | 49,56 | -1,23% | - |
| 04.11.2020 | 50,84 | 51,19 | 50,05 | 50,18 | 0,22% | - |
| 03.11.2020 | 49,86 | 50,62 | 49,83 | 50,07 | 1,47% | - |
| 02.11.2020 | 49,13 | 49,55 | 0,00 | 49,34 | 1,68% | - |
| 30.10.2020 | 48,98 | 49,25 | 48,41 | 48,53 | -0,58% | - |
| 29.10.2020 | 48,72 | 49,31 | 48,37 | 48,81 | 0,46% | - |
| 28.10.2020 | 49,85 | 49,86 | 48,57 | 48,59 | -2,79% | - |
| 27.10.2020 | 50,04 | 50,46 | 49,88 | 49,98 | 1,18% | - |
| 26.10.2020 | 49,71 | 49,76 | 49,28 | 49,40 | -0,46% | - |
| 23.10.2020 | 49,66 | 49,68 | 49,14 | 49,63 | 0,58% | - |
| 22.10.2020 | 49,13 | 49,66 | 49,07 | 49,34 | 0,09% | - |
| 21.10.2020 | 49,06 | 49,49 | 48,84 | 49,30 | 1,09% | - |
| 20.10.2020 | 48,87 | 49,16 | 48,58 | 48,77 | -0,47% | - |
| 19.10.2020 | 49,48 | 49,59 | 48,93 | 49,00 | -1,15% | - |
| 16.10.2020 | 0,00 | 50,49 | 0,00 | 49,57 | -1,77% | - |
| 15.10.2020 | 50,37 | 50,63 | 50,08 | 50,46 | 0,44% | - |
| 14.10.2020 | 50,72 | 50,75 | 49,94 | 50,24 | -0,94% | - |
| 13.10.2020 | 51,11 | 51,11 | 50,25 | 50,72 | 1,25% | - |
| 12.10.2020 | 50,09 | 50,09 | 50,09 | 50,09 | 2,29% | - |
| 09.10.2020 | 0,00 | 49,40 | 0,00 | 48,97 | -0,13% | - |
| 08.10.2020 | 49,62 | 49,79 | 48,88 | 49,04 | -0,69% | - |
| 07.10.2020 | 0,00 | 49,60 | 0,00 | 49,38 | 0,87% | - |
| 06.10.2020 | 49,39 | 49,49 | 48,70 | 48,95 | -1,09% | - |
| 05.10.2020 | 48,78 | 49,50 | 48,77 | 49,49 | 0,84% | - |
| 02.10.2020 | 49,61 | 49,64 | 48,83 | 49,08 | -0,50% | - |