160,716$
1,00%
Echtzeit-Aktienkurs Hess Corp.
Bid:
Ask:
Aktienkurse zur Hess Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 159,35 | 161,25 | 158,40 | 160,78 | 1,04% | - |
24.04.2024 | 156,13 | 159,22 | 155,98 | 159,13 | 1,40% | 2.363.542,00 |
23.04.2024 | 155,99 | 157,47 | 155,07 | 156,94 | 0,45% | 2.446.711,00 |
22.04.2024 | 153,68 | 157,25 | 151,91 | 156,23 | 1,22% | 1.810.799,00 |
19.04.2024 | 152,18 | 154,71 | 152,18 | 154,35 | 1,69% | 2.551.024,00 |
18.04.2024 | 151,70 | 152,19 | 150,54 | 151,78 | 0,65% | 1.002.780,00 |
17.04.2024 | 150,26 | 152,28 | 149,99 | 150,80 | 0,36% | 1.280.664,00 |
16.04.2024 | 151,54 | 152,27 | 149,62 | 150,26 | -0,90% | 1.229.522,00 |
15.04.2024 | 154,76 | 155,41 | 151,44 | 151,62 | -1,04% | 1.717.952,00 |
12.04.2024 | 158,91 | 159,24 | 152,46 | 153,21 | -2,81% | 2.732.013,00 |
11.04.2024 | 158,21 | 158,50 | 154,93 | 157,64 | -0,22% | 1.082.697,00 |
10.04.2024 | 155,88 | 158,14 | 155,66 | 157,99 | 1,06% | 1.619.035,00 |
09.04.2024 | 156,60 | 157,09 | 154,82 | 156,34 | 0,37% | 1.468.882,00 |
08.04.2024 | 157,95 | 158,29 | 155,77 | 155,77 | -1,07% | 1.784.288,00 |
05.04.2024 | 156,57 | 157,74 | 155,32 | 157,45 | 0,85% | 2.037.667,00 |
04.04.2024 | 156,24 | 157,88 | 155,53 | 156,12 | -0,04% | 2.805.563,00 |
03.04.2024 | 156,28 | 156,45 | 155,03 | 156,18 | 0,43% | 1.639.543,00 |
02.04.2024 | 156,33 | 156,75 | 153,96 | 155,51 | 0,47% | 1.457.131,00 |
01.04.2024 | 153,05 | 154,94 | 151,59 | 154,78 | 1,40% | 1.745.775,00 |
28.03.2024 | 151,69 | 152,88 | 150,91 | 152,64 | 1,39% | 2.443.974,00 |
27.03.2024 | 149,48 | 150,84 | 149,31 | 150,55 | 0,64% | 2.132.660,00 |
26.03.2024 | 151,81 | 152,18 | 149,51 | 149,60 | -1,18% | 2.314.027,00 |
25.03.2024 | 150,51 | 152,43 | 150,30 | 151,38 | 1,17% | 1.165.574,00 |
22.03.2024 | 149,49 | 150,15 | 149,01 | 149,63 | 0,19% | 2.708.573,00 |
21.03.2024 | 149,39 | 150,45 | 148,81 | 149,34 | 0,01% | 2.436.168,00 |
20.03.2024 | 151,46 | 151,46 | 148,88 | 149,33 | -1,75% | 3.852.129,00 |
19.03.2024 | 150,88 | 152,04 | 149,98 | 151,99 | 1,19% | 1.720.107,00 |
18.03.2024 | 151,17 | 152,13 | 149,96 | 150,20 | -0,44% | 2.560.065,00 |
15.03.2024 | 149,85 | 151,74 | 148,82 | 150,86 | 0,13% | 3.400.614,00 |
14.03.2024 | 149,49 | 150,71 | 148,08 | 150,66 | 1,13% | 1.741.870,00 |
13.03.2024 | 148,38 | 150,00 | 148,05 | 148,97 | 1,60% | 2.035.041,00 |
12.03.2024 | 146,86 | 148,03 | 145,47 | 146,63 | -0,22% | 2.113.893,00 |
11.03.2024 | 144,66 | 147,02 | 144,36 | 146,96 | 1,44% | 2.433.234,00 |
08.03.2024 | 144,16 | 144,92 | 143,47 | 144,88 | 0,38% | 2.558.491,00 |
07.03.2024 | 143,34 | 145,47 | 143,17 | 144,33 | 0,92% | 4.247.507,00 |
06.03.2024 | 147,46 | 148,35 | 142,74 | 143,02 | -2,28% | 8.104.559,00 |
05.03.2024 | 145,80 | 147,39 | 144,98 | 146,36 | 0,52% | 2.461.533,00 |
04.03.2024 | 148,22 | 148,35 | 144,39 | 145,61 | -1,74% | 3.436.047,00 |
01.03.2024 | 147,00 | 149,10 | 146,22 | 148,19 | 1,67% | 3.570.168,00 |
29.02.2024 | 145,97 | 146,88 | 145,17 | 145,75 | 0,24% | 3.878.952,00 |
28.02.2024 | 144,77 | 147,30 | 144,70 | 145,40 | 0,06% | 2.819.434,00 |
27.02.2024 | 146,88 | 148,15 | 143,70 | 145,32 | -3,09% | 7.257.848,00 |
26.02.2024 | 149,40 | 150,66 | 148,43 | 149,96 | 0,57% | 3.561.828,00 |
23.02.2024 | 148,14 | 149,73 | 147,32 | 149,11 | -0,35% | 3.187.709,00 |
22.02.2024 | 147,83 | 150,90 | 147,27 | 149,64 | 0,77% | 2.155.288,00 |
21.02.2024 | 147,45 | 149,56 | 147,35 | 148,50 | 1,24% | 3.084.934,00 |
20.02.2024 | 148,48 | 148,93 | 146,68 | 146,68 | -1,18% | 3.138.886,00 |
16.02.2024 | 148,77 | 150,00 | 148,08 | 148,43 | 0,30% | 1.979.325,00 |
15.02.2024 | 142,72 | 148,84 | 142,49 | 147,99 | 3,69% | 1.813.523,00 |
14.02.2024 | 143,95 | 144,73 | 142,02 | 142,73 | -0,18% | 2.503.325,00 |
13.02.2024 | 143,81 | 144,19 | 141,72 | 142,99 | -0,36% | 2.313.210,00 |
12.02.2024 | 142,76 | 144,27 | 142,35 | 143,51 | 1,01% | 2.306.133,00 |
09.02.2024 | 146,12 | 147,65 | 142,00 | 142,07 | -2,87% | 4.570.826,00 |
08.02.2024 | 145,16 | 146,93 | 143,26 | 146,27 | 0,74% | 3.154.834,00 |
07.02.2024 | 146,16 | 147,32 | 144,67 | 145,20 | -0,58% | 2.154.340,00 |
06.02.2024 | 145,63 | 147,32 | 145,02 | 146,05 | 0,41% | 2.155.266,00 |
05.02.2024 | 145,05 | 147,06 | 144,19 | 145,46 | -0,34% | 2.958.746,00 |
02.02.2024 | 143,57 | 146,73 | 142,89 | 145,96 | 3,15% | 2.540.555,00 |
01.02.2024 | 140,29 | 142,27 | 139,77 | 141,50 | 0,69% | 2.577.883,00 |
31.01.2024 | 142,82 | 144,08 | 140,49 | 140,53 | -2,08% | 2.771.776,00 |
30.01.2024 | 141,56 | 144,48 | 141,51 | 143,52 | 0,40% | 4.270.702,00 |
29.01.2024 | 143,98 | 144,32 | 141,78 | 142,95 | -0,91% | 3.497.883,00 |
26.01.2024 | 143,50 | 144,54 | 142,36 | 144,26 | 0,16% | 2.682.325,00 |
25.01.2024 | 140,88 | 144,23 | 140,61 | 144,03 | 2,68% | 2.437.568,00 |
24.01.2024 | 138,84 | 140,27 | 137,46 | 140,27 | 2,12% | 2.389.291,00 |
23.01.2024 | 137,69 | 138,80 | 137,16 | 137,36 | -0,30% | 1.655.045,00 |
22.01.2024 | 136,63 | 138,10 | 136,07 | 137,78 | 0,33% | 2.872.491,00 |
19.01.2024 | 137,25 | 137,59 | 136,38 | 137,32 | 0,15% | 2.674.348,00 |
18.01.2024 | 137,82 | 137,96 | 135,64 | 137,11 | -0,71% | 2.244.294,00 |
17.01.2024 | 136,97 | 139,15 | 136,73 | 138,09 | -0,14% | 2.694.321,00 |
16.01.2024 | 140,40 | 141,19 | 138,00 | 138,29 | -2,45% | 3.025.866,00 |
12.01.2024 | 142,50 | 143,11 | 141,02 | 141,77 | 1,42% | 2.026.435,00 |
11.01.2024 | 139,96 | 140,46 | 139,04 | 139,79 | 0,63% | 1.795.479,00 |
10.01.2024 | 140,04 | 140,46 | 138,42 | 138,92 | -0,89% | 2.132.330,00 |
09.01.2024 | 144,00 | 144,15 | 140,13 | 140,17 | -2,56% | 2.505.638,00 |
08.01.2024 | 142,45 | 144,20 | 141,15 | 143,86 | -0,83% | 2.943.714,00 |
05.01.2024 | 147,22 | 147,22 | 144,57 | 145,06 | -0,47% | 2.177.043,00 |
04.01.2024 | 149,24 | 149,90 | 145,62 | 145,75 | -1,39% | 2.064.538,00 |
03.01.2024 | 145,17 | 148,50 | 143,96 | 147,81 | 2,09% | 1.660.947,00 |
02.01.2024 | 145,74 | 147,05 | 144,52 | 144,78 | 0,43% | 2.663.698,00 |
29.12.2023 | 145,68 | 145,68 | 143,87 | 144,16 | -0,40% | 2.279.072,00 |
28.12.2023 | 147,20 | 148,50 | 144,22 | 144,74 | -2,58% | 3.430.198,00 |
27.12.2023 | 148,20 | 149,32 | 147,65 | 148,58 | -0,03% | 1.465.921,00 |
26.12.2023 | 148,30 | 149,61 | 147,84 | 148,63 | 1,41% | 2.161.642,00 |
22.12.2023 | 147,69 | 148,15 | 146,43 | 146,56 | 0,28% | 1.367.515,00 |
21.12.2023 | 146,11 | 146,54 | 144,67 | 146,15 | 0,26% | 2.100.084,00 |
20.12.2023 | 147,21 | 148,88 | 145,77 | 145,77 | -0,89% | 2.272.783,00 |
19.12.2023 | 145,73 | 147,64 | 145,50 | 147,08 | 0,93% | 2.771.613,00 |
18.12.2023 | 147,15 | 147,99 | 144,83 | 145,73 | 0,77% | 3.003.069,00 |
15.12.2023 | 141,06 | 145,07 | 140,89 | 144,61 | 1,06% | 6.319.608,00 |
14.12.2023 | 138,61 | 143,53 | 138,00 | 143,10 | 4,66% | 4.778.196,00 |
13.12.2023 | 135,11 | 137,38 | 134,10 | 136,73 | 1,43% | 3.358.460,00 |
12.12.2023 | 135,01 | 136,70 | 134,33 | 134,80 | -1,03% | 3.740.112,00 |
11.12.2023 | 134,08 | 136,96 | 134,08 | 136,20 | 1,26% | 3.197.759,00 |
08.12.2023 | 133,32 | 135,25 | 131,61 | 134,50 | 1,72% | 5.522.576,00 |
07.12.2023 | 136,88 | 137,65 | 131,87 | 132,23 | -2,97% | 7.487.589,00 |
06.12.2023 | 135,83 | 138,11 | 135,00 | 136,28 | -1,52% | 8.490.978,00 |
05.12.2023 | 141,57 | 141,72 | 138,38 | 138,39 | -2,33% | 3.792.101,00 |
04.12.2023 | 139,66 | 142,50 | 139,50 | 141,69 | 0,44% | 3.705.430,00 |
01.12.2023 | 140,47 | 143,52 | 139,52 | 141,07 | 0,36% | 6.123.515,00 |