Holen Sie sich die Stockscreener-App
129.50
2.34%
3.18
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt HES?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Hess Corporation-Aktien (HES) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-22 | $131.3 | $127.7 | $3.55 | 469,417.0 | +2.46% |
| 2025-04-21 | $129.2 | $124.9 | $4.32 | 1,654,061.0 | -3.31% |
| 2025-04-17 | $133.2 | $129.5 | $3.65 | 1,091,678.0 | +2.10% |
| 2025-04-16 | $130.1 | $127.4 | $2.78 | 1,709,779.0 | +0.58% |
| 2025-04-15 | $128.8 | $126.9 | $1.88 | 1,672,385.0 | -0.55% |
| 2025-04-14 | $131.6 | $126.7 | $4.90 | 1,696,817.0 | -0.46% |
| 2025-04-11 | $130.1 | $124.3 | $5.73 | 2,252,817.0 | +1.05% |
| 2025-04-10 | $135.0 | $125.3 | $9.70 | 2,354,409.0 | -7.84% |
| 2025-04-09 | $139.6 | $124.4 | $15.18 | 2,863,404.0 | +8.20% |
| 2025-04-08 | $135.5 | $125.6 | $9.90 | 2,823,622.0 | -2.36% |
| 2025-04-07 | $137.3 | $127.1 | $10.17 | 2,969,150.0 | -2.22% |
| 2025-04-04 | $144.8 | $133.4 | $11.41 | 3,994,357.0 | -9.99% |
| 2025-04-03 | $154.1 | $148.1 | $6.00 | 3,911,341.0 | -7.27% |
| 2025-04-02 | $160.7 | $158.9 | $1.81 | 1,478,992.0 | -0.79% |
| 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% |
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 | $124.3 | $37.17 | 32,508,507.0 | -18.97% |
| 2025-03 | $161.7 | $138.4 | $23.24 | 39,364,722.0 | +7.24% |
| 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% |
2.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):