Börse:
45,330€
-1,46%
Echtzeit-Aktienkurs Hormel Foods Corp.
Bid:
45,245€
Ask:
45,415€
Aktienkurse zur Hormel Foods Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 45,25 | 45,44 | 44,50 | 45,32 | 0,37% | - |
| 19.05.2022 | 46,45 | 46,55 | 43,90 | 45,15 | -2,01% | - |
| 18.05.2022 | 50,17 | 50,28 | 45,87 | 46,08 | -8,04% | 2.610,00 |
| 17.05.2022 | 51,14 | 51,26 | 49,36 | 50,11 | -2,05% | - |
| 16.05.2022 | 51,06 | 51,38 | 50,52 | 51,16 | -0,02% | 1,00 |
| 13.05.2022 | 50,48 | 51,35 | 50,05 | 51,17 | 1,45% | - |
| 12.05.2022 | 49,59 | 51,04 | 49,56 | 50,44 | 1,60% | - |
| 11.05.2022 | 49,47 | 49,92 | 48,99 | 49,65 | 0,35% | - |
| 10.05.2022 | 49,76 | 50,37 | 49,07 | 49,48 | -0,61% | 90,00 |
| 09.05.2022 | 49,35 | 50,17 | 48,86 | 49,78 | 0,91% | - |
| 06.05.2022 | 48,99 | 49,65 | 48,34 | 49,33 | 0,91% | 150,00 |
| 05.05.2022 | 49,25 | 49,91 | 48,69 | 48,89 | -0,77% | - |
| 04.05.2022 | 49,14 | 49,46 | 48,15 | 49,27 | 0,40% | - |
| 03.05.2022 | 49,37 | 49,84 | 48,61 | 49,07 | -0,53% | 93,00 |
| 02.05.2022 | 49,88 | 50,51 | 48,68 | 49,33 | -0,69% | - |
| 29.04.2022 | 50,79 | 51,00 | 49,46 | 49,67 | -2,48% | - |
| 28.04.2022 | 50,34 | 51,05 | 49,93 | 50,94 | 1,78% | - |
| 27.04.2022 | 49,30 | 50,70 | 46,15 | 50,04 | 1,75% | 3,00 |
| 26.04.2022 | 49,84 | 50,40 | 49,18 | 49,18 | -1,63% | 25,00 |
| 25.04.2022 | 49,48 | 50,32 | 47,98 | 50,00 | 0,70% | - |
| 22.04.2022 | 50,52 | 50,89 | 49,46 | 49,65 | -1,81% | 20,00 |
| 21.04.2022 | 50,75 | 50,99 | 49,76 | 50,57 | 0,36% | 100,00 |
| 20.04.2022 | 49,72 | 50,54 | 49,48 | 50,39 | 1,14% | 10,00 |
| 19.04.2022 | 49,15 | 50,09 | 47,02 | 49,82 | 0,94% | 5,00 |
| 14.04.2022 | 49,05 | 49,82 | 48,34 | 49,35 | 0,39% | 200,00 |
| 13.04.2022 | 49,33 | 49,62 | 48,66 | 49,16 | 0,17% | 20,00 |
| 12.04.2022 | 48,75 | 49,58 | 48,40 | 49,08 | 0,56% | 100,00 |
| 11.04.2022 | 48,32 | 49,09 | 48,13 | 48,81 | 0,73% | 20,00 |
| 08.04.2022 | 48,45 | 49,42 | 48,23 | 48,46 | -0,42% | - |
| 07.04.2022 | 48,26 | 48,95 | 47,88 | 48,66 | 0,57% | - |
| 06.04.2022 | 48,01 | 48,54 | 47,43 | 48,39 | 0,93% | 146,00 |
| 05.04.2022 | 47,10 | 48,17 | 47,04 | 47,94 | 1,71% | 114,00 |
| 04.04.2022 | 47,47 | 47,76 | 46,50 | 47,13 | -0,66% | - |
| 01.04.2022 | 46,60 | 47,58 | 46,48 | 47,45 | 1,83% | 10,00 |
| 31.03.2022 | 46,14 | 46,94 | 45,87 | 46,60 | 0,92% | - |
| 30.03.2022 | 45,62 | 46,27 | 45,32 | 46,17 | 1,00% | - |
| 29.03.2022 | 45,93 | 45,99 | 45,23 | 45,72 | -0,33% | 100,00 |
| 28.03.2022 | 46,30 | 46,47 | 45,60 | 45,87 | -0,74% | - |
| 25.03.2022 | 45,63 | 46,47 | 45,54 | 46,21 | 0,77% | 1.000,00 |
| 24.03.2022 | 45,50 | 45,96 | 45,26 | 45,85 | 1,40% | - |
| 23.03.2022 | 45,11 | 46,06 | 45,04 | 45,22 | 0,28% | - |
| 22.03.2022 | 45,29 | 45,48 | 44,45 | 45,09 | -0,20% | - |
| 21.03.2022 | 44,73 | 45,56 | 44,45 | 45,18 | 1,73% | - |
| 18.03.2022 | 44,83 | 45,35 | 44,13 | 44,41 | -1,46% | 105,00 |
| 17.03.2022 | 44,67 | 45,08 | 44,28 | 45,07 | 1,92% | 1.000,00 |
| 16.03.2022 | 44,93 | 45,69 | 43,91 | 44,22 | -1,66% | 654,00 |
| 15.03.2022 | 45,00 | 46,03 | 43,77 | 44,97 | -2,04% | 400,00 |
| 14.03.2022 | 46,38 | 46,56 | 45,19 | 45,90 | -0,49% | 100,00 |
| 11.03.2022 | 45,99 | 46,76 | 44,45 | 46,13 | 0,35% | 250,00 |
| 10.03.2022 | 45,09 | 47,28 | 44,53 | 45,97 | 1,99% | 155,00 |
| 09.03.2022 | 46,13 | 46,76 | 44,82 | 45,07 | -2,22% | - |
| 08.03.2022 | 47,89 | 48,09 | 45,93 | 46,10 | -3,99% | 100,00 |
| 07.03.2022 | 47,35 | 49,42 | 46,88 | 48,01 | 1,49% | 50,00 |
| 04.03.2022 | 46,65 | 47,65 | 42,01 | 47,31 | 1,69% | 600,00 |
| 03.03.2022 | 45,54 | 46,89 | 45,11 | 46,52 | 2,51% | - |
| 02.03.2022 | 44,65 | 46,09 | 44,27 | 45,38 | 1,99% | 500,00 |
| 01.03.2022 | 42,20 | 45,52 | 42,01 | 44,50 | 4,18% | - |
| 28.02.2022 | 43,13 | 43,48 | 42,13 | 42,71 | -0,69% | 30,00 |
| 25.02.2022 | 41,88 | 43,27 | 41,71 | 43,01 | 2,43% | - |
| 24.02.2022 | 42,04 | 43,75 | 41,20 | 41,99 | -0,50% | 500,00 |
| 23.02.2022 | 42,12 | 42,42 | 41,78 | 42,20 | 0,09% | - |
| 22.02.2022 | 41,18 | 42,19 | 40,58 | 42,16 | 1,92% | 50,00 |
| 21.02.2022 | 42,06 | 44,31 | 41,30 | 41,36 | -1,35% | - |
| 18.02.2022 | 41,80 | 42,19 | 41,38 | 41,93 | 0,65% | - |
| 17.02.2022 | 41,34 | 41,85 | 41,05 | 41,66 | 0,65% | - |
| 16.02.2022 | 41,58 | 41,93 | 41,04 | 41,39 | -0,56% | - |
| 15.02.2022 | 41,88 | 42,28 | 41,42 | 41,62 | -1,03% | - |
| 14.02.2022 | 42,05 | 42,59 | 41,47 | 42,06 | -0,52% | 9,00 |
| 11.02.2022 | 41,12 | 42,48 | 41,12 | 42,28 | 2,10% | - |
| 10.02.2022 | 42,04 | 42,17 | 40,98 | 41,41 | -1,45% | - |
| 09.02.2022 | 41,79 | 42,32 | 41,55 | 42,02 | 0,85% | - |
| 08.02.2022 | 41,56 | 41,93 | 41,39 | 41,66 | 0,40% | - |
| 07.02.2022 | 41,10 | 41,70 | 40,86 | 41,50 | 1,07% | - |
| 04.02.2022 | 41,98 | 42,02 | 40,84 | 41,06 | -1,82% | 10,00 |
| 03.02.2022 | 42,09 | 42,24 | 41,60 | 41,82 | -0,64% | - |
| 02.02.2022 | 41,84 | 63,80 | 41,58 | 42,09 | 0,65% | 20,00 |
| 01.02.2022 | 42,18 | 42,41 | 41,33 | 41,82 | -1,04% | - |
| 31.01.2022 | 42,65 | 94,02 | 41,63 | 42,26 | -0,27% | - |
| 28.01.2022 | 42,15 | 44,87 | 41,42 | 42,37 | 1,00% | 50,00 |
| 27.01.2022 | 41,01 | 65,76 | 41,01 | 41,95 | 1,29% | 40,00 |
| 26.01.2022 | 42,69 | 43,18 | 41,16 | 41,42 | -2,88% | - |
| 25.01.2022 | 43,03 | 71,34 | 42,46 | 42,65 | -1,50% | - |
| 24.01.2022 | 43,70 | 43,99 | 42,52 | 43,30 | -0,08% | - |
| 21.01.2022 | 43,20 | 43,81 | 42,66 | 43,33 | 0,24% | 100,00 |
| 20.01.2022 | 43,53 | 44,12 | 42,10 | 43,23 | -0,23% | 100,00 |
| 19.01.2022 | 43,21 | 43,66 | 42,76 | 43,33 | -0,41% | 50,00 |
| 18.01.2022 | 42,89 | 43,71 | 42,60 | 43,51 | 1,37% | 130,00 |
| 17.01.2022 | 43,00 | 43,76 | 42,29 | 42,92 | -0,19% | 60,00 |
| 14.01.2022 | 43,02 | 43,23 | 42,22 | 43,00 | -0,53% | 30,00 |
| 13.01.2022 | 42,79 | 43,43 | 42,47 | 43,23 | 0,93% | - |
| 12.01.2022 | 43,77 | 43,93 | 42,49 | 42,83 | -2,04% | - |
| 11.01.2022 | 43,94 | 44,35 | 43,28 | 43,72 | -0,67% | - |
| 10.01.2022 | 44,24 | 45,05 | 43,60 | 44,01 | 0,33% | - |
| 07.01.2022 | 43,76 | 44,18 | 43,39 | 43,87 | 0,41% | 28,00 |
| 06.01.2022 | 43,84 | 44,31 | 43,55 | 43,69 | -0,46% | - |
| 05.01.2022 | 43,31 | 44,18 | 43,22 | 43,89 | 1,06% | - |
| 04.01.2022 | 43,57 | 44,52 | 42,90 | 43,43 | -0,21% | - |
| 03.01.2022 | 43,02 | 43,72 | 42,11 | 43,52 | 1,67% | 2.100,00 |
| 30.12.2021 | 42,86 | 43,01 | 42,36 | 42,80 | 0,06% | - |
| 29.12.2021 | 42,88 | 43,02 | 41,25 | 42,78 | -0,11% | - |