154,147$
2,62%
Echtzeit-Aktienkurs Hess Corp
Bid:
Ask:
Aktienkurse zur Hess Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 150,81 | 154,37 | 150,81 | 154,10 | 2,59% | 2.762.066,00 |
| 30.05.2024 | 148,71 | 150,97 | 148,71 | 150,21 | 0,89% | 2.616.638,00 |
| 29.05.2024 | 151,77 | 151,77 | 148,83 | 148,88 | -2,08% | 1.949.377,00 |
| 28.05.2024 | 153,00 | 153,00 | 149,90 | 152,05 | 0,44% | 4.071.919,00 |
| 24.05.2024 | 151,22 | 152,23 | 150,71 | 151,39 | 0,74% | 1.652.913,00 |
| 23.05.2024 | 152,07 | 152,37 | 149,80 | 150,28 | -0,69% | 2.253.450,00 |
| 22.05.2024 | 154,15 | 154,15 | 150,42 | 151,33 | -2,12% | 2.860.890,00 |
| 21.05.2024 | 155,30 | 156,10 | 154,27 | 154,61 | -0,78% | 2.205.236,00 |
| 20.05.2024 | 158,76 | 158,89 | 155,42 | 155,83 | -1,44% | 1.738.918,00 |
| 17.05.2024 | 157,02 | 158,32 | 156,02 | 158,11 | 1,15% | 2.278.408,00 |
| 16.05.2024 | 156,72 | 157,18 | 155,46 | 156,31 | -0,26% | 2.205.742,00 |
| 15.05.2024 | 158,05 | 158,10 | 154,85 | 156,72 | -1,11% | 2.428.702,00 |
| 14.05.2024 | 159,65 | 160,63 | 157,98 | 158,48 | -0,71% | 1.781.442,00 |
| 13.05.2024 | 161,12 | 161,22 | 158,34 | 159,61 | -0,49% | 2.475.479,00 |
| 10.05.2024 | 160,97 | 160,97 | 158,81 | 160,40 | 0,28% | 1.378.557,00 |
| 09.05.2024 | 157,93 | 160,00 | 157,74 | 159,95 | 1,45% | 1.841.386,00 |
| 08.05.2024 | 157,74 | 158,34 | 156,56 | 157,66 | -0,52% | 2.402.897,00 |
| 07.05.2024 | 160,00 | 160,15 | 158,45 | 158,49 | -0,57% | 2.463.996,00 |
| 06.05.2024 | 160,00 | 161,44 | 158,95 | 159,40 | 0,34% | 3.501.520,00 |
| 03.05.2024 | 158,08 | 158,92 | 154,87 | 158,86 | 0,19% | 6.029.703,00 |
| 02.05.2024 | 158,03 | 160,31 | 157,66 | 158,56 | 1,14% | 5.170.489,00 |
| 01.05.2024 | 156,83 | 158,95 | 154,86 | 156,77 | -0,46% | 4.859.068,00 |
| 30.04.2024 | 163,13 | 163,13 | 157,37 | 157,49 | -3,46% | 1.671.057,00 |
| 29.04.2024 | 162,09 | 163,98 | 161,58 | 163,13 | 0,37% | 1.855.248,00 |
| 26.04.2024 | 160,37 | 163,11 | 159,03 | 162,53 | 0,67% | 1.933.066,00 |
| 25.04.2024 | 160,00 | 161,97 | 158,41 | 161,45 | 1,46% | 2.414.217,00 |
| 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 |