Deutsche Märkte öffnen in 14 Minuten

Hess Corporation (HES)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
150,20-0,66 (-0,44%)
Börsenschluss: 04:00PM EDT
150,20 0,00 (0,00%)
Nachbörse: 07:59PM EDT
Zeitraum:
19. März 2023 - 19. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 2024151,17152,13149,96150,20150,202.559.500
15. März 2024149,85151,74148,82150,86150,863.400.500
15. März 20240.438 Dividende
14. März 2024149,49150,71148,08150,66150,221.741.900
13. März 2024148,38150,00148,04148,97148,542.035.000
12. März 2024146,86148,03145,47146,63146,202.113.900
11. März 2024144,66147,02144,36146,96146,532.433.200
08. März 2024144,16144,92143,47144,88144,462.558.300
07. März 2024143,34145,47143,17144,33143,914.247.500
06. März 2024147,46148,35142,74143,02142,608.104.500
05. März 2024145,80147,39144,98146,36145,932.461.500
04. März 2024148,22148,35144,39145,61145,193.436.000
01. März 2024147,00149,10146,22148,19147,763.557.500
29. Feb. 2024145,97146,89145,17145,75145,333.879.000
28. Feb. 2024144,77147,31144,70145,40144,982.819.400
27. Feb. 2024146,88148,15143,70145,32144,907.257.800
26. Feb. 2024149,40150,66148,43149,96149,523.561.800
23. Feb. 2024148,14149,73147,32149,11148,683.187.700
22. Feb. 2024147,83150,90147,27149,64149,202.155.300
21. Feb. 2024147,45149,56147,35148,50148,073.084.800
20. Feb. 2024148,48148,93146,68146,68146,253.138.900
16. Feb. 2024148,77150,00148,08148,43148,001.979.300
15. Feb. 2024142,72148,84142,49147,99147,561.813.500
14. Feb. 2024143,95144,73142,02142,73142,322.503.300
13. Feb. 2024143,81144,19141,72142,99142,572.313.200
12. Feb. 2024142,76144,28142,35143,51143,092.306.100
09. Feb. 2024146,12147,65142,00142,07141,664.570.700
08. Feb. 2024145,16146,93143,26146,27145,843.154.800
07. Feb. 2024146,16147,32144,67145,20144,782.154.300
06. Feb. 2024145,63147,32145,02146,05145,632.155.300
05. Feb. 2024145,05147,06144,19145,46145,042.958.700
02. Feb. 2024143,57146,73142,89145,96145,542.540.600
01. Feb. 2024140,29142,27139,77141,50141,092.577.700
31. Jan. 2024142,82144,07140,49140,53140,122.771.800
30. Jan. 2024141,56144,48141,51143,52143,104.270.500
29. Jan. 2024143,98144,32141,78142,95142,533.497.900
26. Jan. 2024143,50144,54142,36144,26143,842.682.300
25. Jan. 2024140,88144,23140,61144,03143,612.437.500
24. Jan. 2024138,84140,27137,46140,27139,862.389.300
23. Jan. 2024137,69138,80137,16137,36136,961.655.000
22. Jan. 2024136,63138,10136,07137,78137,382.872.500
19. Jan. 2024137,25137,59136,38137,32136,922.674.200
18. Jan. 2024137,82137,96135,64137,11136,712.244.200
17. Jan. 2024136,97139,15136,73138,09137,692.694.300
16. Jan. 2024140,40141,19138,00138,29137,893.025.900
12. Jan. 2024142,50143,11141,03141,77141,362.026.400
11. Jan. 2024139,96140,46139,04139,79139,381.795.500
10. Jan. 2024140,04140,46138,42138,92138,522.132.300
09. Jan. 2024144,00144,15140,13140,17139,762.505.600
08. Jan. 2024142,45144,20141,15143,86143,442.943.700
05. Jan. 2024147,22147,22144,57145,06144,642.177.000
04. Jan. 2024149,24149,90145,62145,75145,332.064.500
03. Jan. 2024145,17148,50143,96147,81147,381.660.900
02. Jan. 2024145,74147,05144,53144,78144,362.663.700
29. Dez. 2023145,68145,68143,87144,16143,742.279.100
28. Dez. 2023147,20148,50144,22144,74144,323.430.200
27. Dez. 2023148,20149,32147,65148,58148,151.465.700
26. Dez. 2023148,30149,60147,84148,63148,202.161.600
22. Dez. 2023147,69148,15146,43146,56146,131.367.200
21. Dez. 2023146,11146,54144,67146,15145,732.099.900
20. Dez. 2023147,21148,88145,77145,77145,352.272.700
19. Dez. 2023145,73147,64145,50147,08146,652.771.500
18. Dez. 2023147,15147,99144,83145,73145,313.003.000
15. Dez. 2023141,06145,07140,89144,61144,196.319.100
15. Dez. 20230.438 Dividende
14. Dez. 2023138,61143,53138,00143,10142,254.778.100
13. Dez. 2023135,11137,38134,10136,73135,923.358.400
12. Dez. 2023135,01136,70134,33134,80134,003.740.100
11. Dez. 2023134,08136,96134,08136,20135,393.197.600
08. Dez. 2023133,32135,25131,61134,50133,705.522.500
07. Dez. 2023136,88137,65131,87132,23131,447.487.600
06. Dez. 2023135,83138,11135,00136,28135,478.490.900
05. Dez. 2023141,57141,72138,38138,39137,573.792.100
04. Dez. 2023139,66142,50139,50141,69140,853.705.400
01. Dez. 2023140,47143,52139,52141,07140,236.123.400
30. Nov. 2023141,18143,60139,12140,56139,729.536.800
29. Nov. 2023146,23146,72136,65139,56138,7312.129.900
28. Nov. 2023144,32146,77144,28145,60144,732.232.000
27. Nov. 2023144,66145,12143,07144,51143,652.155.600
24. Nov. 2023144,68146,24144,28145,41144,54804.200
22. Nov. 2023141,44144,67140,76144,40143,541.579.100
21. Nov. 2023143,80144,64142,81144,32143,461.524.400
20. Nov. 2023144,93145,85144,48144,50143,642.844.400
17. Nov. 2023143,00145,29142,22144,45143,592.420.500
16. Nov. 2023142,45143,41140,60141,46140,623.680.800
15. Nov. 2023142,95145,29142,91144,17143,312.226.200
14. Nov. 2023143,11144,14142,39143,76142,902.981.000
13. Nov. 2023141,60142,89141,21142,68141,832.408.100
10. Nov. 2023141,81141,90140,03141,59140,753.468.800
09. Nov. 2023141,42142,36140,03140,20139,363.820.900
08. Nov. 2023142,15143,19140,64140,77139,933.705.000
07. Nov. 2023143,50144,13141,70142,95142,104.455.500
06. Nov. 2023147,79148,17145,58145,74144,871.807.900
03. Nov. 2023147,17147,74145,20146,26145,396.375.700
02. Nov. 2023141,99148,15141,67147,76146,883.760.500
01. Nov. 2023144,71145,15142,14142,25141,406.596.700
31. Okt. 2023145,19145,90143,55144,40143,544.664.400
30. Okt. 2023144,02145,42143,37145,17144,306.850.700
27. Okt. 2023150,79150,99142,76143,29142,448.660.700
26. Okt. 2023153,62154,04152,31153,18152,277.910.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...