Echtzeit-Aktienkurs Hess Corporation
Bid:
Ask:
Aktienkurse zur Hess Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2019 | 56,75 | 58,96 | 55,95 | 58,92 | 4,01% | 372.445,00 |
| 29.01.2019 | 56,62 | 57,32 | 56,42 | 56,65 | 0,41% | 120.920,00 |
| 28.01.2019 | 56,88 | 56,88 | 55,81 | 56,42 | -2,52% | 538.994,00 |
| 25.01.2019 | 56,08 | 58,44 | 56,08 | 57,88 | 4,06% | 247.883,00 |
| 24.01.2019 | 55,67 | 56,54 | 55,04 | 55,62 | -0,23% | 527.553,00 |
| 23.01.2019 | 56,69 | 56,97 | 54,66 | 55,75 | -1,40% | 103.789,00 |
| 22.01.2019 | 57,28 | 57,29 | 56,25 | 56,54 | -1,96% | 510.485,00 |
| 18.01.2019 | 57,17 | 57,73 | 56,58 | 57,67 | 2,07% | 1.159.082,00 |
| 17.01.2019 | 56,02 | 57,14 | 55,31 | 56,50 | 0,89% | 51.849,00 |
| 16.01.2019 | 56,42 | 56,71 | 55,83 | 56,00 | -0,87% | 704.483,00 |
| 15.01.2019 | 56,24 | 57,05 | 56,16 | 56,49 | 1,71% | 433.483,00 |
| 14.01.2019 | 55,07 | 55,78 | 55,00 | 55,54 | -2,32% | 286.817,00 |
| 11.01.2019 | 56,52 | 56,96 | 55,90 | 56,86 | -1,42% | 46.285,00 |
| 10.01.2019 | 55,42 | 57,68 | 54,81 | 57,68 | 3,42% | 218.230,00 |
| 09.01.2019 | 54,97 | 56,18 | 54,50 | 55,77 | 2,71% | 272.930,00 |
| 08.01.2019 | 54,77 | 54,77 | 53,67 | 54,30 | 0,59% | 60.210,00 |
| 07.01.2019 | 52,45 | 54,09 | 52,28 | 53,98 | 4,11% | 234.750,00 |
| 04.01.2019 | 51,39 | 52,56 | 51,39 | 51,85 | 1,97% | 292.490,00 |
| 03.01.2019 | 50,71 | 51,21 | 50,11 | 50,85 | 0,02% | 20.782,00 |
| 02.01.2019 | 49,80 | 50,84 | 49,26 | 50,84 | 2,40% | 94.232,00 |
| 31.12.2018 | 49,58 | 50,22 | 49,47 | 49,65 | 0,32% | 174.635,00 |
| 28.12.2018 | 50,13 | 50,30 | 49,48 | 49,49 | -1,49% | 109.488,00 |
| 27.12.2018 | 49,35 | 50,24 | 48,75 | 50,24 | 1,58% | 300.051,00 |
| 26.12.2018 | 47,06 | 49,46 | 45,69 | 49,46 | 6,43% | 656.530,00 |
| 24.12.2018 | 49,00 | 53,10 | 46,47 | 46,47 | -6,99% | 305.397,00 |
| 21.12.2018 | 51,15 | 51,18 | 49,85 | 49,96 | -2,19% | 411.216,00 |
| 20.12.2018 | 51,96 | 53,02 | 51,08 | 51,08 | -4,06% | 504.922,00 |
| 19.12.2018 | 54,05 | 54,96 | 52,63 | 53,24 | -1,08% | 910.967,00 |
| 18.12.2018 | 55,00 | 55,28 | 53,80 | 53,82 | -3,29% | 785.140,00 |
| 17.12.2018 | 56,66 | 57,23 | 55,65 | 55,65 | -2,64% | 120.308,00 |
| 14.12.2018 | 57,72 | 58,42 | 56,77 | 57,16 | -1,65% | 64.540,00 |
| 13.12.2018 | 57,50 | 59,13 | 57,50 | 58,12 | 0,43% | 205.952,00 |
| 12.12.2018 | 58,93 | 59,43 | 57,59 | 57,87 | -0,05% | 75.823,00 |
| 11.12.2018 | 58,67 | 58,80 | 57,73 | 57,90 | -0,02% | 128.612,00 |
| 10.12.2018 | 58,60 | 58,60 | 56,63 | 57,91 | -1,21% | 127.452,00 |
| 07.12.2018 | 61,28 | 61,28 | 58,62 | 58,62 | -0,31% | 63.333,00 |
| 06.12.2018 | 59,84 | 60,01 | 58,43 | 58,80 | -3,54% | 124.961,00 |
| 04.12.2018 | 62,74 | 63,10 | 60,96 | 60,96 | -2,57% | 53.114,00 |
| 03.12.2018 | 61,49 | 63,29 | 61,18 | 62,57 | 4,30% | 184.871,00 |
| 30.11.2018 | 59,74 | 60,74 | 59,41 | 59,99 | -0,92% | 31.942,00 |
| 29.11.2018 | 60,15 | 61,50 | 60,15 | 60,55 | 0,61% | 55.288,00 |
| 28.11.2018 | 60,04 | 60,65 | 59,24 | 60,18 | 1,43% | 84.005,00 |
| 27.11.2018 | 59,21 | 59,41 | 58,68 | 59,33 | 0,19% | 170.937,00 |
| 26.11.2018 | 61,12 | 61,12 | 58,79 | 59,22 | -1,60% | 494.509,00 |
| 23.11.2018 | 60,76 | 60,76 | 59,52 | 60,18 | -3,50% | 61.560,00 |
| 21.11.2018 | 61,59 | 63,46 | 61,59 | 62,36 | 1,88% | 26.474,00 |
| 20.11.2018 | 62,46 | 62,46 | 60,39 | 61,21 | -3,23% | 36.688,00 |
| 19.11.2018 | 63,41 | 63,69 | 62,81 | 63,25 | -1,63% | 51.201,00 |
| 16.11.2018 | 64,11 | 64,35 | 63,29 | 64,30 | 1,18% | 59.187,00 |
| 15.11.2018 | 62,22 | 63,55 | 61,92 | 63,55 | 1,81% | 105.039,00 |
| 14.11.2018 | 63,40 | 63,93 | 61,62 | 62,42 | 0,27% | 6.735,00 |
| 13.11.2018 | 63,58 | 63,85 | 62,00 | 62,25 | -2,72% | 368.504,00 |
| 12.11.2018 | 66,35 | 66,58 | 63,66 | 63,99 | -2,50% | 5.678,00 |
| 09.11.2018 | 64,35 | 65,75 | 63,86 | 65,63 | -0,29% | 133.565,00 |
| 08.11.2018 | 66,59 | 67,28 | 65,30 | 65,82 | -2,33% | 230.086,00 |
| 07.11.2018 | 65,93 | 67,71 | 64,44 | 67,39 | 3,53% | 723.755,00 |
| 06.11.2018 | 64,97 | 65,43 | 64,14 | 65,09 | 0,18% | 6.712,00 |
| 05.11.2018 | 64,03 | 64,97 | 63,44 | 64,97 | 3,63% | 116.951,00 |
| 02.11.2018 | 63,88 | 64,50 | 61,94 | 62,70 | -2,02% | 56.466,00 |
| 01.11.2018 | 63,43 | 64,33 | 63,43 | 63,99 | 0,79% | 210.823,00 |
| 31.10.2018 | 67,15 | 67,15 | 63,38 | 63,49 | 0,21% | 984.714,00 |
| 30.10.2018 | 62,22 | 63,36 | 61,78 | 63,36 | 1,82% | 699.232,00 |
| 29.10.2018 | 64,29 | 64,85 | 61,61 | 62,23 | -3,14% | 122.688,00 |
| 26.10.2018 | 63,85 | 65,06 | 62,98 | 64,25 | -1,17% | 11.778,00 |
| 25.10.2018 | 65,37 | 65,90 | 64,72 | 65,01 | 1,04% | 4.654,00 |
| 24.10.2018 | 68,65 | 68,65 | 64,29 | 64,34 | -5,22% | 356.117,00 |
| 23.10.2018 | 67,13 | 68,35 | 66,47 | 67,88 | -2,15% | 317.112,00 |
| 22.10.2018 | 69,13 | 69,75 | 68,73 | 69,37 | -0,12% | 135.123,00 |
| 19.10.2018 | 70,90 | 72,04 | 69,45 | 69,45 | -1,74% | 101.246,00 |
| 18.10.2018 | 70,67 | 70,68 | 69,52 | 70,68 | -0,69% | 844.723,00 |
| 17.10.2018 | 71,67 | 71,89 | 70,25 | 71,17 | -1,67% | 849.819,00 |
| 16.10.2018 | 72,06 | 72,61 | 71,86 | 72,38 | 0,07% | 83.578,00 |
| 15.10.2018 | 72,93 | 73,22 | 72,15 | 72,33 | -0,73% | 142.403,00 |
| 12.10.2018 | 72,13 | 73,62 | 71,71 | 72,86 | -0,42% | 59.462,00 |
| 11.10.2018 | 74,17 | 74,98 | 72,32 | 73,17 | -2,36% | 96.290,00 |
| 10.10.2018 | 79,15 | 79,15 | 74,72 | 74,94 | -6,88% | 105.193,00 |
| 09.10.2018 | 78,15 | 81,25 | 78,15 | 80,48 | 1,78% | 7.963,00 |
| 08.10.2018 | 79,26 | 80,05 | 78,66 | 79,07 | -1,72% | 4.648,00 |
| 05.10.2018 | 80,45 | 81,38 | 79,78 | 80,45 | 0,00% | 17.726,00 |
| 04.10.2018 | 81,59 | 81,64 | 80,21 | 80,45 | -1,99% | 108.477,00 |
| 03.10.2018 | 81,05 | 82,09 | 81,05 | 82,08 | 0,64% | 645.514,00 |
| 02.10.2018 | 82,66 | 83,01 | 81,31 | 81,56 | -1,01% | 18.032,00 |
| 01.10.2018 | 80,04 | 82,97 | 80,04 | 82,39 | 3,66% | 466.465,00 |
| 28.09.2018 | 80,00 | 82,02 | 79,48 | 79,48 | -0,19% | 920.877,00 |
| 27.09.2018 | 79,29 | 79,68 | 79,29 | 79,63 | 1,66% | 11.307,00 |
| 26.09.2018 | 79,33 | 79,33 | 78,32 | 78,33 | -1,52% | 46.593,00 |
| 25.09.2018 | 80,71 | 81,25 | 79,54 | 79,54 | -0,49% | 503.990,00 |
| 24.09.2018 | 79,50 | 81,05 | 79,50 | 79,93 | 1,92% | 196.083,00 |
| 21.09.2018 | 77,91 | 78,64 | 77,71 | 78,43 | 1,62% | 77.278,00 |
| 20.09.2018 | 77,13 | 77,43 | 76,99 | 77,18 | -0,08% | 7.113,00 |
| 19.09.2018 | 76,91 | 77,48 | 76,75 | 77,24 | 1,52% | 289.305,00 |
| 18.09.2018 | 76,12 | 77,01 | 75,53 | 76,08 | 2,13% | 408.209,00 |
| 17.09.2018 | 74,92 | 75,10 | 73,06 | 74,49 | 0,95% | 13.593,00 |
| 14.09.2018 | 72,68 | 73,84 | 72,68 | 73,79 | 1,85% | 147.367,00 |
| 13.09.2018 | 72,21 | 72,93 | 70,87 | 72,45 | -2,09% | 36.281,00 |
| 12.09.2018 | 72,32 | 74,00 | 72,32 | 74,00 | 3,31% | 24.240,00 |
| 11.09.2018 | 69,60 | 71,67 | 69,60 | 71,63 | 2,77% | 2.886,00 |
| 10.09.2018 | 70,25 | 70,50 | 69,61 | 69,70 | -0,09% | 3.252,00 |
| 07.09.2018 | 68,66 | 70,00 | 68,46 | 69,76 | -0,68% | 262.572,00 |
| 06.09.2018 | 72,03 | 72,03 | 69,95 | 70,24 | -3,24% | 69.406,00 |