38,650$
0,10%
Echtzeit-Aktienkurs Hess Midstream LP
Bid:
Ask:
Aktienkurse zur Hess Midstream LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 38,70 | 38,93 | 38,35 | 38,64 | 0,08% | 279.463,00 |
| 26.02.2026 | 37,83 | 38,70 | 37,63 | 38,61 | 1,15% | 1.595.413,00 |
| 25.02.2026 | 38,14 | 38,17 | 37,34 | 38,17 | 0,26% | 929.130,00 |
| 24.02.2026 | 37,97 | 38,19 | 37,55 | 38,07 | 0,24% | 1.204.205,00 |
| 23.02.2026 | 37,96 | 38,27 | 37,53 | 37,98 | 0,24% | 1.361.631,00 |
| 20.02.2026 | 37,50 | 37,94 | 37,27 | 37,89 | 0,99% | 1.409.125,00 |
| 19.02.2026 | 37,57 | 38,01 | 37,23 | 37,52 | 0,40% | 1.200.245,00 |
| 18.02.2026 | 37,12 | 37,46 | 36,95 | 37,37 | 1,60% | 1.187.680,00 |
| 17.02.2026 | 36,75 | 36,93 | 36,33 | 36,78 | 0,27% | 1.379.192,00 |
| 13.02.2026 | 35,84 | 36,90 | 35,75 | 36,68 | 2,29% | 978.197,00 |
| 12.02.2026 | 36,19 | 36,65 | 35,73 | 35,86 | -1,48% | 1.212.089,00 |
| 11.02.2026 | 36,65 | 37,07 | 36,21 | 36,40 | -0,08% | 1.199.552,00 |
| 10.02.2026 | 36,31 | 36,60 | 36,04 | 36,43 | 0,58% | 1.270.279,00 |
| 09.02.2026 | 35,69 | 36,29 | 35,62 | 36,22 | 1,37% | 1.381.105,00 |
| 06.02.2026 | 35,00 | 35,74 | 34,83 | 35,73 | 2,32% | 1.385.215,00 |
| 05.02.2026 | 35,00 | 35,00 | 34,44 | 34,92 | -3,19% | 1.958.718,00 |
| 04.02.2026 | 35,35 | 36,12 | 35,20 | 36,07 | 2,59% | 1.953.578,00 |
| 03.02.2026 | 34,99 | 35,31 | 34,66 | 35,16 | 0,54% | 2.460.037,00 |
| 02.02.2026 | 35,00 | 35,51 | 34,55 | 34,97 | -1,41% | 2.559.726,00 |
| 30.01.2026 | 36,00 | 36,14 | 34,78 | 35,47 | -1,58% | 2.297.061,00 |
| 29.01.2026 | 36,49 | 36,60 | 35,91 | 36,04 | 0,14% | 1.706.125,00 |
| 28.01.2026 | 35,76 | 36,27 | 35,65 | 35,99 | 1,04% | 2.380.375,00 |
| 27.01.2026 | 35,10 | 35,71 | 35,06 | 35,62 | 1,39% | 1.578.299,00 |
| 26.01.2026 | 35,74 | 35,75 | 35,02 | 35,13 | -0,45% | 1.227.388,00 |
| 23.01.2026 | 35,25 | 35,57 | 35,12 | 35,29 | 1,29% | 1.772.487,00 |
| 22.01.2026 | 34,51 | 35,04 | 34,31 | 34,84 | 1,10% | 1.346.117,00 |
| 21.01.2026 | 35,07 | 35,34 | 34,32 | 34,46 | -0,75% | 1.828.774,00 |
| 20.01.2026 | 35,05 | 35,42 | 34,68 | 34,72 | -0,71% | 1.126.751,00 |
| 16.01.2026 | 34,89 | 35,30 | 34,88 | 34,97 | 0,23% | 1.144.579,00 |
| 15.01.2026 | 34,75 | 34,99 | 34,55 | 34,89 | -0,11% | 1.198.665,00 |
| 14.01.2026 | 34,79 | 35,33 | 34,75 | 34,93 | 0,58% | 1.070.631,00 |
| 13.01.2026 | 34,23 | 34,85 | 34,17 | 34,73 | 1,91% | 1.219.415,00 |
| 12.01.2026 | 33,94 | 34,26 | 33,91 | 34,08 | 0,35% | 1.011.454,00 |
| 09.01.2026 | 33,77 | 34,15 | 33,77 | 33,96 | 1,10% | 1.418.180,00 |
| 08.01.2026 | 33,32 | 33,79 | 33,24 | 33,59 | 1,08% | 2.014.601,00 |
| 07.01.2026 | 33,25 | 33,69 | 33,17 | 33,23 | -0,42% | 1.219.653,00 |
| 06.01.2026 | 34,04 | 34,08 | 33,35 | 33,37 | -1,62% | 1.471.985,00 |
| 05.01.2026 | 34,67 | 34,68 | 33,63 | 33,92 | -2,11% | 2.628.572,00 |