Holen Sie sich die Stockscreener-App
135.96
1.65%
2.21
Handel nachbörslich:
135.16
-0.80
-0.59%
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 |
|---|---|---|---|---|---|
| 2025-06-03 | $136.6 | $132.2 | $4.44 | 1,944,990.0 | +1.65% |
| 2025-06-02 | $134.7 | $132.2 | $2.44 | 2,329,449.0 | +1.18% |
| 2025-05-30 | $133.6 | $130.7 | $2.97 | 3,588,618.0 | -1.07% |
| 2025-05-29 | $133.6 | $130.8 | $2.80 | 2,482,290.0 | +1.95% |
| 2025-05-28 | $133.5 | $130.5 | $3.00 | 1,946,321.0 | -1.14% |
| 2025-05-27 | $132.7 | $130.8 | $1.85 | 3,170,904.0 | +0.93% |
| 2025-05-23 | $131.4 | $128.6 | $2.85 | 1,793,638.0 | +1.03% |
| 2025-05-22 | $130.6 | $128.3 | $2.31 | 1,551,141.0 | -0.11% |
| 2025-05-21 | $131.9 | $130.1 | $1.83 | 907,249.0 | -1.43% |
| 2025-05-20 | $133.1 | $131.8 | $1.25 | 1,603,212.0 | -0.56% |
| 2025-05-19 | $134.9 | $131.5 | $3.41 | 1,757,691.0 | -1.59% |
| 2025-05-16 | $135.8 | $133.5 | $2.34 | 1,595,987.0 | -0.10% |
| 2025-05-15 | $135.3 | $132.7 | $2.58 | 1,643,710.0 | +0.21% |
| 2025-05-14 | $135.5 | $134.1 | $1.41 | 1,070,162.0 | -0.67% |
| 2025-05-13 | $136.8 | $134.6 | $2.25 | 1,301,708.0 | +0.36% |
| 2025-05-12 | $137.6 | $134.1 | $3.49 | 1,226,571.0 | +2.15% |
| 2025-05-09 | $132.9 | $131.2 | $1.66 | 962,061.0 | +1.14% |
| 2025-05-08 | $132.4 | $129.9 | $2.57 | 1,534,216.0 | +1.39% |
| 2025-05-07 | $129.6 | $128.1 | $1.49 | 842,051.0 | +0.17% |
| 2025-05-06 | $131.0 | $128.4 | $2.59 | 1,363,524.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $136.6 | $132.2 | $4.44 | 6,219,429.0 | +2.85% |
| 2025-05 | $137.6 | $127.5 | $10.06 | 35,608,638.0 | +2.43% |
| 2025-04 | $161.5 | $124.3 | $37.17 | 44,921,966.0 | -19.21% |
| 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% |
3.02%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):