38,810$
-0,39%
Echtzeit-Aktienkurs Hess Midstream LP
Bid:
Ask:
Aktienkurse zur Hess Midstream LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 39,20 | 39,29 | 38,75 | 38,83 | -0,33% | 21.698,00 |
| 24.04.2025 | 37,93 | 39,11 | 37,85 | 38,96 | 3,37% | 528.798,00 |
| 23.04.2025 | 38,00 | 38,41 | 37,46 | 37,69 | 0,69% | 1.387.217,00 |
| 22.04.2025 | 37,21 | 37,71 | 36,84 | 37,43 | 2,66% | 589.578,00 |
| 21.04.2025 | 37,36 | 37,36 | 36,01 | 36,46 | -2,85% | 734.343,00 |
| 17.04.2025 | 36,78 | 38,22 | 36,78 | 37,53 | 2,04% | 1.149.504,00 |
| 16.04.2025 | 36,93 | 37,44 | 36,55 | 36,78 | -0,38% | 631.467,00 |
| 15.04.2025 | 36,50 | 37,70 | 36,50 | 36,92 | 1,15% | 873.545,00 |
| 14.04.2025 | 36,42 | 36,71 | 35,89 | 36,50 | 2,30% | 821.741,00 |
| 11.04.2025 | 35,32 | 35,82 | 34,26 | 35,68 | 1,05% | 1.006.727,00 |
| 10.04.2025 | 36,03 | 36,15 | 34,58 | 35,31 | -4,18% | 1.974.245,00 |
| 09.04.2025 | 34,74 | 37,40 | 33,59 | 36,85 | 4,60% | 1.700.817,00 |
| 08.04.2025 | 37,33 | 37,54 | 34,72 | 35,23 | -2,46% | 1.613.918,00 |
| 07.04.2025 | 35,50 | 37,71 | 34,65 | 36,12 | -2,88% | 1.921.864,00 |
| 04.04.2025 | 40,04 | 40,04 | 36,76 | 37,19 | -9,56% | 1.492.143,00 |
| 03.04.2025 | 41,68 | 42,21 | 41,08 | 41,12 | -4,13% | 1.326.011,00 |
| 02.04.2025 | 42,26 | 42,98 | 42,13 | 42,89 | 1,04% | 538.540,00 |
| 01.04.2025 | 42,24 | 42,50 | 41,87 | 42,45 | 0,38% | 992.619,00 |
| 31.03.2025 | 42,45 | 42,75 | 41,92 | 42,29 | -0,49% | 838.863,00 |
| 28.03.2025 | 42,31 | 42,60 | 42,03 | 42,50 | 0,31% | 754.390,00 |
| 27.03.2025 | 42,80 | 43,12 | 42,33 | 42,37 | -1,56% | 1.271.373,00 |
| 26.03.2025 | 42,99 | 43,62 | 42,82 | 43,04 | 0,30% | 1.151.079,00 |
| 25.03.2025 | 43,19 | 43,33 | 42,76 | 42,91 | -0,16% | 1.144.877,00 |
| 24.03.2025 | 43,01 | 43,66 | 42,73 | 42,98 | 0,54% | 890.731,00 |
| 21.03.2025 | 43,25 | 43,40 | 42,37 | 42,75 | -1,77% | 6.389.916,00 |
| 20.03.2025 | 43,76 | 43,99 | 43,36 | 43,52 | -0,82% | 942.951,00 |
| 19.03.2025 | 43,29 | 44,05 | 43,26 | 43,88 | 1,55% | 1.352.866,00 |
| 18.03.2025 | 43,56 | 43,98 | 43,03 | 43,21 | 0,09% | 893.227,00 |
| 17.03.2025 | 42,02 | 43,42 | 41,97 | 43,17 | 2,57% | 1.197.966,00 |
| 14.03.2025 | 40,92 | 42,31 | 40,77 | 42,09 | 3,47% | 1.225.359,00 |
| 13.03.2025 | 40,90 | 41,26 | 40,48 | 40,68 | 0,10% | 791.846,00 |
| 12.03.2025 | 40,87 | 41,26 | 40,46 | 40,64 | 0,02% | 954.165,00 |
| 11.03.2025 | 40,57 | 41,06 | 40,26 | 40,63 | 0,72% | 1.058.024,00 |
| 10.03.2025 | 40,26 | 40,88 | 39,86 | 40,34 | 0,02% | 1.160.293,00 |
| 07.03.2025 | 39,75 | 40,58 | 39,06 | 40,33 | 1,46% | 1.658.908,00 |
| 06.03.2025 | 40,21 | 40,49 | 39,55 | 39,75 | -1,34% | 1.132.579,00 |
| 05.03.2025 | 40,21 | 40,54 | 39,61 | 40,29 | -0,54% | 1.071.510,00 |
| 04.03.2025 | 40,61 | 41,16 | 39,54 | 40,51 | -1,58% | 1.640.896,00 |
| 03.03.2025 | 41,68 | 42,31 | 40,89 | 41,16 | -1,37% | 2.127.962,00 |
| 28.02.2025 | 40,85 | 41,78 | 40,77 | 41,73 | 1,43% | 1.463.937,00 |
| 27.02.2025 | 40,47 | 41,73 | 40,13 | 41,14 | 1,63% | 1.039.914,00 |
| 26.02.2025 | 40,33 | 40,70 | 39,80 | 40,48 | 1,10% | 1.148.113,00 |
| 25.02.2025 | 40,54 | 40,62 | 39,46 | 40,04 | -1,18% | 1.740.554,00 |
| 24.02.2025 | 40,98 | 41,06 | 40,13 | 40,52 | -0,30% | 993.094,00 |
| 21.02.2025 | 41,08 | 41,16 | 40,22 | 40,64 | -1,50% | 1.090.917,00 |
| 20.02.2025 | 41,05 | 41,40 | 40,37 | 41,26 | 0,15% | 993.447,00 |
| 19.02.2025 | 41,10 | 41,52 | 40,74 | 41,20 | 0,51% | 1.303.228,00 |
| 18.02.2025 | 40,18 | 41,13 | 39,95 | 40,99 | 2,78% | 1.489.151,00 |
| 14.02.2025 | 39,64 | 40,78 | 39,64 | 39,88 | 0,73% | 1.175.719,00 |
| 13.02.2025 | 38,77 | 39,65 | 38,65 | 39,59 | 1,77% | 1.353.604,00 |
| 12.02.2025 | 39,34 | 39,36 | 38,60 | 38,90 | -1,19% | 1.645.539,00 |
| 11.02.2025 | 39,50 | 39,67 | 39,25 | 39,37 | -3,62% | 3.954.459,00 |
| 10.02.2025 | 40,69 | 41,24 | 40,28 | 40,85 | 0,89% | 900.512,00 |
| 07.02.2025 | 40,46 | 40,79 | 40,11 | 40,49 | 0,07% | 589.277,00 |
| 06.02.2025 | 41,15 | 41,21 | 40,07 | 40,46 | -3,46% | 738.162,00 |
| 05.02.2025 | 41,21 | 41,91 | 41,04 | 41,91 | 2,27% | 1.212.778,00 |
| 04.02.2025 | 41,35 | 41,70 | 40,89 | 40,98 | -0,97% | 1.362.578,00 |
| 03.02.2025 | 40,25 | 41,98 | 40,05 | 41,38 | 2,15% | 1.043.618,00 |
| 31.01.2025 | 41,70 | 41,90 | 40,50 | 40,51 | -3,34% | 1.188.683,00 |
| 30.01.2025 | 41,81 | 42,07 | 40,67 | 41,91 | 0,50% | 3.540.476,00 |
| 29.01.2025 | 41,44 | 42,15 | 40,55 | 41,70 | 2,03% | 1.628.291,00 |
| 28.01.2025 | 40,46 | 41,10 | 40,00 | 40,87 | 1,69% | 759.193,00 |
| 27.01.2025 | 41,10 | 41,48 | 39,83 | 40,19 | -2,64% | 1.000.736,00 |
| 24.01.2025 | 40,82 | 41,45 | 40,79 | 41,28 | 1,08% | 765.643,00 |
| 23.01.2025 | 40,87 | 41,09 | 40,48 | 40,84 | 0,22% | 767.023,00 |
| 22.01.2025 | 41,25 | 41,25 | 40,45 | 40,75 | -0,80% | 1.215.499,00 |
| 21.01.2025 | 41,27 | 41,61 | 40,95 | 41,08 | -0,48% | 1.547.717,00 |
| 17.01.2025 | 40,02 | 41,37 | 40,02 | 41,28 | 2,43% | 1.042.484,00 |
| 16.01.2025 | 39,52 | 40,38 | 39,36 | 40,30 | 2,08% | 922.316,00 |
| 15.01.2025 | 40,30 | 40,45 | 39,25 | 39,48 | -1,47% | 932.209,00 |
| 14.01.2025 | 39,17 | 40,60 | 38,94 | 40,07 | 3,09% | 1.211.594,00 |
| 13.01.2025 | 38,00 | 38,88 | 38,00 | 38,87 | 2,61% | 734.519,00 |
| 10.01.2025 | 38,56 | 38,72 | 37,51 | 37,88 | -1,43% | 608.455,00 |
| 08.01.2025 | 37,90 | 38,44 | 37,79 | 38,43 | 1,32% | 657.135,00 |
| 07.01.2025 | 38,01 | 38,38 | 37,79 | 37,93 | -0,03% | 702.065,00 |
| 06.01.2025 | 37,86 | 38,41 | 37,81 | 37,94 | 0,24% | 504.873,00 |
| 03.01.2025 | 37,79 | 38,19 | 37,69 | 37,85 | 0,69% | 386.038,00 |
| 02.01.2025 | 37,25 | 37,82 | 37,19 | 37,59 | 1,51% | 466.927,00 |
| 31.12.2024 | 37,10 | 37,57 | 36,79 | 37,03 | 0,05% | 798.596,00 |
| 30.12.2024 | 36,55 | 37,16 | 35,95 | 37,01 | 1,29% | 664.998,00 |
| 27.12.2024 | 36,21 | 36,54 | 36,01 | 36,54 | 0,47% | 955.735,00 |
| 26.12.2024 | 37,20 | 37,34 | 36,25 | 36,37 | -2,49% | 720.306,00 |
| 24.12.2024 | 36,92 | 37,67 | 36,73 | 37,30 | 1,55% | 462.570,00 |
| 23.12.2024 | 36,20 | 36,88 | 35,92 | 36,73 | 1,46% | 766.892,00 |
| 20.12.2024 | 35,76 | 36,68 | 35,69 | 36,20 | 0,95% | 4.899.888,00 |
| 19.12.2024 | 35,99 | 36,84 | 35,86 | 35,86 | 0,79% | 1.374.120,00 |
| 18.12.2024 | 36,04 | 36,53 | 35,58 | 35,58 | -1,28% | 1.255.255,00 |
| 17.12.2024 | 35,96 | 36,12 | 35,53 | 36,04 | -0,52% | 911.896,00 |
| 16.12.2024 | 36,54 | 36,99 | 36,23 | 36,23 | -1,28% | 716.750,00 |
| 13.12.2024 | 35,77 | 36,76 | 35,65 | 36,70 | 2,60% | 780.950,00 |
| 12.12.2024 | 35,98 | 36,56 | 35,57 | 35,77 | -0,58% | 601.756,00 |
| 11.12.2024 | 36,05 | 36,30 | 35,87 | 35,98 | 0,08% | 691.309,00 |
| 10.12.2024 | 36,04 | 36,51 | 35,94 | 35,95 | -0,17% | 605.411,00 |
| 09.12.2024 | 37,48 | 37,65 | 36,00 | 36,01 | -3,67% | 1.053.569,00 |
| 06.12.2024 | 37,12 | 37,59 | 36,73 | 37,38 | 0,59% | 860.973,00 |
| 05.12.2024 | 37,12 | 37,47 | 37,06 | 37,16 | 0,08% | 332.806,00 |
| 04.12.2024 | 37,71 | 37,76 | 36,88 | 37,13 | -1,38% | 543.425,00 |
| 03.12.2024 | 36,99 | 37,68 | 36,85 | 37,65 | 1,84% | 548.819,00 |
| 02.12.2024 | 37,82 | 37,93 | 36,48 | 36,97 | -2,45% | 737.193,00 |
| 29.11.2024 | 37,25 | 38,23 | 37,23 | 37,90 | 1,58% | 427.603,00 |