161.29
price up icon0.98%   1.56
after-market Handel nachbörslich: 161.29
loading

Hess Corporation-Aktien (HES) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04-01 $161.5 $158.8 $2.74 1,566,278.0 +0.98%
2025-03-31 $161.7 $158.0 $3.70 2,269,822.0 +0.81%
2025-03-28 $159.7 $157.7 $2.08 1,660,483.0 -0.39%
2025-03-27 $160.6 $158.2 $2.48 1,644,060.0 -0.90%
2025-03-26 $161.6 $159.8 $1.87 2,287,037.0 +1.41%
2025-03-25 $160.1 $157.7 $2.37 1,519,517.0 +0.60%
2025-03-24 $158.5 $156.5 $2.06 1,727,773.0 +0.49%
2025-03-21 $157.0 $155.4 $1.60 2,543,862.0 -0.50%
2025-03-20 $157.8 $154.9 $2.91 1,716,705.0 +0.63%
2025-03-19 $157.1 $152.8 $4.30 2,764,053.0 +2.33%
2025-03-18 $153.1 $150.6 $2.47 1,430,978.0 +1.58%
2025-03-17 $151.1 $147.9 $3.22 2,358,774.0 +1.57%
2025-03-14 $148.4 $143.6 $4.79 1,932,982.0 +2.93%
2025-03-13 $145.4 $143.1 $2.29 1,475,662.0 -0.08%
2025-03-12 $145.1 $142.5 $2.61 1,337,319.0 -0.40%
2025-03-11 $149.3 $144.2 $5.08 2,234,919.0 -2.45%
2025-03-10 $150.9 $146.4 $4.54 2,083,012.0 +0.55%
2025-03-07 $148.4 $143.5 $4.87 1,360,949.0 +2.85%
2025-03-06 $144.1 $139.9 $4.23 1,907,188.0 +1.42%
2025-03-05 $141.7 $138.4 $3.26 1,902,089.0 -0.74%
2025-03-04 $144.3 $142.2 $2.06 739,445.0 -1.18%

Hess Corporation-Aktien (HES) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hess Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HES-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hess Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Hess Corporation-Aktien (HES) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04 $161.5 $158.8 $2.74 1,566,278.0 +0.00%
2025-03 $161.7 $138.4 $23.24 40,931,000.0 +8.29%
2025-02 $151.3 $137.2 $14.09 31,205,905.0 +7.13%
2025-01 $151.8 $133.7 $18.12 39,588,964.0 +4.53%

Hess Corporation-Aktien (HES) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $148.4 $127.2 $21.22 29,457,322.0 -11.19%
2024-11 $150.3 $136.5 $13.77 31,721,477.0 +9.44%
2024-10 $142.9 $133.8 $9.14 30,843,062.0 -0.97%
2024-09 $137.0 $123.8 $13.23 32,749,582.0 -1.64%
2024-08 $149.8 $130.3 $19.40 35,473,246.0 -10.01%
2024-07 $157.6 $144.6 $13.05 31,629,001.0 +4.00%
2024-06 $153.8 $142.0 $11.81 35,830,100.0 -4.27%
2024-05 $161.4 $148.7 $12.73 58,471,783.0 -2.15%
2024-04 $164.0 $149.6 $14.36 38,581,577.0 +3.18%
2024-03 $152.9 $142.7 $10.14 55,943,666.0 +4.73%
2024-02 $150.9 $139.8 $11.13 59,276,292.0 +3.71%
2024-01 $149.9 $135.6 $14.26 53,194,885.0 -2.52%

Hess Corporation-Aktien (HES) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $149.6 $131.6 $17.99 76,288,362.0 +2.56%
2023-11 $148.2 $136.7 $11.52 79,395,299.0 -2.66%
2023-10 $167.8 $141.6 $26.11 85,989,693.0 -5.62%
2023-09 $165.4 $149.5 $15.94 37,303,421.0 -0.97%
2023-08 $158.1 $147.4 $10.71 31,393,419.0 +1.83%
2023-07 $152.4 $129.1 $23.32 38,763,878.0 +11.61%
2023-06 $139.0 $126.3 $12.78 34,981,000.0 +7.33%
2023-05 $145.3 $124.3 $20.98 32,421,469.0 -12.68%
2023-04 $150.2 $138.8 $11.37 29,200,098.0 +9.61%
2023-03 $142.1 $113.8 $28.30 44,849,852.0 -1.75%
2023-02 $149.6 $133.1 $16.48 34,688,590.0 -10.30%
2023-01 $160.5 $130.6 $29.93 34,092,371.0 +5.88%
$160.87
price up icon 0.62%
oil_gas_ep OXY
$49.19
price down icon 0.34%
oil_gas_ep CNQ
$31.32
price up icon 1.69%
oil_gas_ep TPL
$1,352.84
price up icon 2.10%
oil_gas_ep EOG
$129.30
price up icon 0.83%
Kapitalisierung:     |  Volumen (24h):