Holen Sie sich die Stockscreener-App
158.11
1.15%
+1.80
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $158.3 | $156.0 | $2.30 | 2,272,276.0 | +1.15% |
| 2024-05-16 | $157.2 | $155.5 | $1.72 | 1,891,822.0 | -0.26% |
| 2024-05-15 | $158.1 | $154.8 | $3.25 | 2,408,040.0 | -1.11% |
| 2024-05-14 | $160.6 | $158.0 | $2.66 | 1,759,982.0 | -0.71% |
| 2024-05-13 | $161.2 | $158.3 | $2.88 | 2,459,921.0 | -0.49% |
| 2024-05-10 | $161.0 | $158.8 | $2.16 | 1,365,700.0 | +0.28% |
| 2024-05-09 | $160.0 | $157.7 | $2.26 | 1,825,084.0 | +1.45% |
| 2024-05-08 | $158.3 | $156.6 | $1.78 | 2,394,538.0 | -0.52% |
| 2024-05-07 | $160.2 | $158.4 | $1.70 | 2,351,840.0 | -0.57% |
| 2024-05-06 | $161.4 | $158.9 | $2.49 | 3,491,796.0 | +0.34% |
| 2024-05-03 | $158.9 | $154.9 | $4.05 | 6,016,863.0 | +0.19% |
| 2024-05-02 | $160.3 | $157.7 | $2.65 | 5,134,097.0 | +1.14% |
| 2024-05-01 | $158.9 | $154.9 | $4.09 | 3,858,155.0 | -0.46% |
| 2024-04-30 | $163.1 | $157.4 | $5.76 | 1,648,120.0 | -3.46% |
| 2024-04-29 | $164.0 | $161.6 | $2.40 | 1,661,691.0 | +0.37% |
| 2024-04-26 | $163.1 | $159.0 | $4.08 | 1,922,810.0 | +0.67% |
| 2024-04-25 | $162.0 | $158.4 | $3.56 | 2,398,864.0 | +1.46% |
| 2024-04-24 | $159.2 | $156.0 | $3.24 | 2,326,711.0 | +1.40% |
| 2024-04-23 | $157.5 | $155.1 | $2.40 | 1,537,913.0 | +0.45% |
| 2024-04-22 | $157.2 | $151.9 | $5.34 | 1,790,366.0 | +1.22% |
| 2024-04-19 | $154.7 | $152.2 | $2.53 | 2,527,903.0 | +1.69% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $161.4 | $154.8 | $6.59 | 39,502,390.0 | +0.39% |
| 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% |
Hess Corporation-Aktien (HES) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $147.5 | $129.0 | $18.52 | 30,849,175.0 | -1.45% |
| 2022-11 | $149.8 | $134.4 | $15.43 | 43,803,338.0 | +2.01% |
| 2022-10 | $147.5 | $113.4 | $34.12 | 46,195,125.0 | +29.44% |
| 2022-09 | $130.3 | $100.3 | $29.93 | 45,548,883.0 | -9.76% |
| 2022-08 | $129.1 | $98.27 | $30.81 | 31,965,591.0 | +7.39% |
| 2022-07 | $113.6 | $90.34 | $23.27 | 38,019,294.0 | +6.16% |
| 2022-06 | $131.4 | $98.11 | $33.33 | 60,357,996.0 | -13.92% |
| 2022-05 | $129.4 | $100.0 | $29.38 | 49,335,104.0 | +19.40% |
| 2022-04 | $117.1 | $98.77 | $18.29 | 40,909,338.0 | -3.71% |
| 2022-03 | $110.7 | $89.80 | $20.92 | 71,252,877.0 | +5.92% |
| 2022-02 | $101.7 | $89.09 | $12.56 | 57,168,779.0 | +9.50% |
| 2022-01 | $94.59 | $73.63 | $20.96 | 66,993,519.0 | +24.67% |
0.87%
0.27%
Kapitalisierung:
|
Volumen (24h):