Deutsche Märkte öffnen in 5 Stunden 17 Minuten

Hess Corporation (HES)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
144,24-5,92 (-3,94%)
Börsenschluss: 04:00PM EST
144,25 +0,01 (+0,01%)
Nachbörse: 07:59PM EST
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 2023149,24149,57140,58144,24144,243.311.300
31. Jan. 2023151,62152,89149,60150,16150,162.708.700
30. Jan. 2023154,41155,00151,50151,77151,771.588.500
27. Jan. 2023159,51159,97155,68156,25156,251.921.400
26. Jan. 2023159,45160,52155,51160,44160,441.503.000
25. Jan. 2023154,96157,89151,60157,89157,892.324.200
24. Jan. 2023154,10155,45151,13153,88153,881.643.600
23. Jan. 2023155,88156,90154,16155,16155,161.677.500
20. Jan. 2023154,27155,33152,22154,80154,801.668.500
19. Jan. 2023149,64154,27148,86153,83153,831.202.300
18. Jan. 2023153,20156,98150,62150,76150,761.776.900
17. Jan. 2023151,73152,91150,08151,65151,651.176.700
13. Jan. 2023150,85153,20149,51152,21152,211.776.200
12. Jan. 2023147,11153,39146,73150,73150,732.535.700
11. Jan. 2023145,20145,97142,64145,25145,251.293.200
10. Jan. 2023144,61145,60142,16143,62143,621.359.200
09. Jan. 2023146,68147,35143,58144,22144,221.818.500
06. Jan. 2023143,55145,41142,00143,70143,701.559.800
05. Jan. 2023136,18141,56136,14140,78140,781.659.000
04. Jan. 2023131,15136,92130,59136,57136,571.342.600
03. Jan. 2023140,04141,45132,42134,52134,521.557.000
30. Dez. 2022140,13142,12139,42141,82141,82846.100
29. Dez. 2022138,04141,98137,43140,86140,86743.400
28. Dez. 2022142,76142,82137,99138,64138,64937.700
27. Dez. 2022142,84144,47141,74143,41143,41952.600
23. Dez. 2022137,08141,72136,52141,68141,681.162.700
22. Dez. 2022140,16140,19132,33135,30135,301.009.400
21. Dez. 2022138,85140,76137,02140,29140,291.177.200
20. Dez. 2022133,45136,94133,20136,01136,011.125.600
19. Dez. 2022134,67135,94132,66133,63133,631.103.000
16. Dez. 2022131,51133,90130,26133,01133,013.025.500
16. Dez. 20220.375 Dividende
15. Dez. 2022134,43135,52132,82134,67134,291.478.700
14. Dez. 2022138,34139,34134,16136,16135,781.300.500
13. Dez. 2022137,78139,44136,07137,17136,791.621.700
12. Dez. 2022130,44134,57130,19134,16133,791.387.500
09. Dez. 2022133,74134,68129,01129,32128,962.069.600
08. Dez. 2022138,49138,83132,66133,44133,072.136.500
07. Dez. 2022135,90136,72133,63134,77134,391.525.200
06. Dez. 2022139,41141,49134,42135,61135,231.756.800
05. Dez. 2022146,31147,53140,09140,59140,202.396.900
02. Dez. 2022142,78144,59142,00144,02143,621.632.300
01. Dez. 2022145,73147,12143,25143,37142,971.459.300
30. Nov. 2022144,72145,45141,04143,91143,512.801.100
29. Nov. 2022141,02142,99140,19141,98141,581.679.900
28. Nov. 2022139,96142,73138,73139,52139,132.391.600
25. Nov. 2022145,49146,20144,09144,76144,36643.000
23. Nov. 2022145,78147,48141,57144,90144,501.594.100
22. Nov. 2022144,04149,17142,84148,11147,702.115.000
21. Nov. 2022139,73141,65134,40140,92140,532.617.900
18. Nov. 2022142,54144,63139,39143,99143,592.114.800
17. Nov. 2022144,61146,87143,56146,67146,261.582.500
16. Nov. 2022147,64149,39145,37146,70146,291.686.600
15. Nov. 2022146,87149,83145,56149,44149,021.866.100
14. Nov. 2022144,70147,91144,15145,51145,101.659.400
11. Nov. 2022143,05146,54141,53145,58145,172.308.300
10. Nov. 2022140,73140,99137,51139,84139,452.513.200
09. Nov. 2022145,23145,70137,24137,71137,332.204.100
08. Nov. 2022147,60149,42145,63148,29147,881.559.400
07. Nov. 2022147,02148,76145,76148,74148,331.943.100
04. Nov. 2022145,08146,96142,07146,53146,122.869.600
03. Nov. 2022138,95144,67138,44142,10141,703.150.200
02. Nov. 2022142,00143,81139,22140,40140,012.158.100
01. Nov. 2022144,09144,99142,29143,30142,902.338.500
31. Okt. 2022139,01143,45138,91141,08140,691.837.200
28. Okt. 2022143,42144,09137,16140,47140,082.600.200
27. Okt. 2022144,14147,52140,86141,75141,363.137.400
26. Okt. 2022138,83145,31134,28142,29141,893.462.900
25. Okt. 2022136,25137,99133,92135,75135,372.185.300
24. Okt. 2022135,80138,00134,58136,26135,881.714.300
21. Okt. 2022130,42135,72130,06135,58135,202.251.700
20. Okt. 2022130,25133,31129,07130,15129,792.180.100
19. Okt. 2022125,92130,37125,57129,00128,641.988.100
18. Okt. 2022126,23128,40123,75125,86125,511.164.100
17. Okt. 2022124,81127,35124,51124,91124,561.685.200
14. Okt. 2022127,61129,67122,45122,59122,251.518.600
13. Okt. 2022123,67130,41122,92129,10128,742.192.600
12. Okt. 2022122,84126,39121,86125,65125,301.312.900
11. Okt. 2022124,21126,78123,09124,16123,811.786.000
10. Okt. 2022128,45130,79125,50126,78126,431.848.700
07. Okt. 2022130,40131,83127,51128,20127,843.077.400
06. Okt. 2022125,53130,77125,53130,38130,023.010.100
05. Okt. 2022124,33128,30122,27126,91126,562.287.400
04. Okt. 2022119,24124,21118,84124,09123,742.543.300
03. Okt. 2022113,40117,54113,40116,80116,472.409.300
30. Sept. 2022107,99110,21106,66108,99108,692.466.300
29. Sept. 2022107,40109,93105,30109,14108,842.661.600
28. Sept. 2022102,00108,32101,62108,30108,002.301.400
27. Sept. 2022103,13103,62100,49101,09100,811.983.000
26. Sept. 2022103,74104,70100,34100,74100,462.317.800
23. Sept. 2022109,06109,52102,75104,60104,312.945.300
22. Sept. 2022119,04119,92114,32114,40114,081.956.800
21. Sept. 2022122,01122,60116,85116,92116,591.333.500
20. Sept. 2022119,49120,01117,40119,31118,981.910.000
19. Sept. 2022117,71121,26117,00120,27119,942.209.100
16. Sept. 2022123,21123,74119,33121,64121,304.050.800
16. Sept. 20220.375 Dividende
15. Sept. 2022125,20126,30122,38124,95124,232.471.000
14. Sept. 2022125,53130,27124,74128,09127,352.677.800
13. Sept. 2022125,45128,25123,12123,70122,991.788.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...