32,190$
-0,34%
Echtzeit-Aktienkurs Hess Midstream LP
Bid:
Ask:
Aktienkurse zur Hess Midstream LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 31,78 | 32,20 | 31,63 | 32,16 | -0,43% | 1.113.710,00 |
| 13.10.2025 | 32,03 | 32,48 | 31,65 | 32,30 | 1,76% | 1.560.333,00 |
| 10.10.2025 | 32,60 | 32,73 | 31,72 | 31,74 | -3,11% | 1.348.380,00 |
| 09.10.2025 | 33,43 | 33,54 | 32,76 | 32,76 | -2,00% | 1.425.261,00 |
| 08.10.2025 | 33,15 | 33,51 | 32,79 | 33,43 | 0,30% | 1.673.392,00 |
| 07.10.2025 | 33,34 | 33,36 | 32,89 | 33,33 | 0,06% | 2.278.077,00 |
| 06.10.2025 | 34,43 | 34,47 | 33,28 | 33,31 | -3,11% | 1.840.170,00 |
| 03.10.2025 | 34,53 | 34,59 | 34,26 | 34,38 | 0,12% | 89.754,00 |
| 02.10.2025 | 34,65 | 34,78 | 34,03 | 34,34 | -0,89% | 1.259.225,00 |
| 01.10.2025 | 34,49 | 34,77 | 34,40 | 34,65 | 0,29% | 1.050.055,00 |
| 30.09.2025 | 34,41 | 34,72 | 34,25 | 34,55 | -0,40% | 1.177.287,00 |
| 29.09.2025 | 35,10 | 35,10 | 34,22 | 34,69 | -0,89% | 1.460.613,00 |
| 26.09.2025 | 34,85 | 35,38 | 34,81 | 35,00 | 0,40% | 2.060.776,00 |
| 25.09.2025 | 35,19 | 35,35 | 34,72 | 34,86 | -1,11% | 2.182.074,00 |
| 24.09.2025 | 35,01 | 35,51 | 34,85 | 35,25 | 0,95% | 2.260.544,00 |
| 23.09.2025 | 35,01 | 35,21 | 34,75 | 34,92 | -0,63% | 2.281.101,00 |
| 22.09.2025 | 35,47 | 35,52 | 34,91 | 35,14 | -0,62% | 2.334.544,00 |
| 19.09.2025 | 35,85 | 36,82 | 35,24 | 35,36 | -10,44% | 6.835.779,00 |
| 18.09.2025 | 39,21 | 39,56 | 38,98 | 39,48 | 0,61% | 1.066.511,00 |
| 17.09.2025 | 39,31 | 39,70 | 39,16 | 39,24 | -0,33% | 1.197.995,00 |
| 16.09.2025 | 39,44 | 39,51 | 39,29 | 39,37 | 0,33% | 1.022.855,00 |
| 15.09.2025 | 39,38 | 39,61 | 39,18 | 39,24 | -0,13% | 1.089.662,00 |
| 12.09.2025 | 39,71 | 39,74 | 39,12 | 39,29 | -1,06% | 1.187.495,00 |
| 11.09.2025 | 39,11 | 39,79 | 38,61 | 39,71 | 0,48% | 1.825.546,00 |
| 10.09.2025 | 40,21 | 40,73 | 39,13 | 39,52 | -2,90% | 2.404.264,00 |
| 09.09.2025 | 40,13 | 40,94 | 40,13 | 40,70 | 1,62% | 1.494.475,00 |
| 08.09.2025 | 40,68 | 40,68 | 39,80 | 40,05 | -1,72% | 1.299.602,00 |
| 05.09.2025 | 41,17 | 41,33 | 40,45 | 40,75 | -1,28% | 922.460,00 |
| 04.09.2025 | 41,17 | 41,50 | 40,92 | 41,28 | 0,46% | 1.351.921,00 |
| 03.09.2025 | 41,25 | 41,42 | 40,95 | 41,09 | -0,48% | 860.509,00 |
| 02.09.2025 | 41,01 | 41,63 | 40,76 | 41,29 | 0,22% | 1.356.427,00 |
| 29.08.2025 | 41,54 | 41,57 | 41,09 | 41,20 | -0,89% | 1.247.037,00 |
| 28.08.2025 | 41,42 | 41,64 | 41,36 | 41,57 | 0,36% | 854.461,00 |
| 27.08.2025 | 41,51 | 41,75 | 41,34 | 41,42 | 0,00% | 920.173,00 |
| 26.08.2025 | 41,16 | 41,54 | 41,05 | 41,42 | 0,75% | 1.267.461,00 |
| 25.08.2025 | 41,45 | 41,67 | 41,04 | 41,11 | -0,82% | 914.596,00 |
| 22.08.2025 | 41,78 | 41,80 | 41,33 | 41,45 | 0,31% | 648.819,00 |
| 21.08.2025 | 41,28 | 41,66 | 40,98 | 41,32 | 0,00% | 1.283.144,00 |
| 20.08.2025 | 41,25 | 41,34 | 40,79 | 41,32 | 0,95% | 1.297.229,00 |
| 19.08.2025 | 41,09 | 41,11 | 40,69 | 40,93 | 0,15% | 1.011.002,00 |
| 18.08.2025 | 41,15 | 41,22 | 40,70 | 40,87 | -0,73% | 795.181,00 |
| 15.08.2025 | 41,29 | 41,60 | 41,06 | 41,17 | -0,72% | 1.367.153,00 |
| 14.08.2025 | 41,92 | 42,16 | 41,43 | 41,47 | -1,59% | 1.557.141,00 |
| 13.08.2025 | 41,77 | 42,22 | 41,28 | 42,14 | 0,79% | 1.734.415,00 |
| 12.08.2025 | 41,60 | 41,91 | 41,36 | 41,81 | 0,72% | 1.554.276,00 |
| 11.08.2025 | 41,41 | 41,76 | 41,24 | 41,51 | -0,31% | 1.550.414,00 |
| 08.08.2025 | 41,16 | 41,66 | 40,90 | 41,64 | 1,51% | 1.742.910,00 |
| 07.08.2025 | 41,00 | 41,71 | 40,79 | 41,02 | -1,84% | 1.701.502,00 |
| 06.08.2025 | 42,28 | 42,58 | 41,65 | 41,79 | -0,43% | 1.937.060,00 |
| 05.08.2025 | 43,11 | 43,24 | 41,22 | 41,97 | -2,64% | 3.723.115,00 |
| 04.08.2025 | 43,12 | 43,43 | 42,79 | 43,11 | 1,39% | 1.081.643,00 |
| 01.08.2025 | 43,18 | 43,44 | 41,87 | 42,52 | -2,32% | 2.470.355,00 |
| 31.07.2025 | 42,38 | 44,14 | 42,15 | 43,53 | 1,99% | 2.505.237,00 |
| 30.07.2025 | 41,70 | 43,28 | 41,22 | 42,68 | 3,47% | 3.437.819,00 |
| 29.07.2025 | 40,75 | 41,36 | 40,43 | 41,25 | 2,26% | 1.812.584,00 |
| 28.07.2025 | 40,65 | 40,74 | 39,82 | 40,34 | 0,15% | 1.189.486,00 |
| 25.07.2025 | 40,13 | 40,77 | 40,01 | 40,28 | 2,05% | 2.852.827,00 |
| 24.07.2025 | 38,95 | 39,48 | 38,55 | 39,47 | 1,31% | 2.079.102,00 |
| 23.07.2025 | 39,50 | 39,60 | 38,86 | 38,96 | -1,09% | 1.805.240,00 |
| 22.07.2025 | 39,50 | 40,02 | 39,05 | 39,39 | -0,20% | 2.275.482,00 |
| 21.07.2025 | 41,00 | 41,03 | 39,29 | 39,47 | -3,73% | 2.748.017,00 |
| 18.07.2025 | 38,75 | 41,16 | 38,65 | 41,00 | 6,74% | 3.657.756,00 |
| 17.07.2025 | 38,07 | 38,51 | 38,01 | 38,41 | 0,60% | 938.460,00 |
| 16.07.2025 | 38,35 | 38,39 | 37,83 | 38,18 | 0,26% | 814.480,00 |
| 15.07.2025 | 39,00 | 39,00 | 38,00 | 38,08 | -2,28% | 741.632,00 |
| 14.07.2025 | 38,35 | 38,97 | 38,27 | 38,97 | 1,38% | 954.469,00 |
| 11.07.2025 | 38,39 | 38,84 | 38,32 | 38,44 | 0,44% | 1.062.408,00 |
| 10.07.2025 | 38,04 | 38,30 | 37,61 | 38,27 | 0,95% | 1.134.123,00 |
| 09.07.2025 | 38,09 | 38,19 | 37,80 | 37,91 | -0,13% | 1.044.670,00 |
| 08.07.2025 | 37,76 | 38,17 | 37,67 | 37,96 | 0,34% | 615.030,00 |
| 07.07.2025 | 38,13 | 38,23 | 37,64 | 37,83 | -0,99% | 874.992,00 |
| 03.07.2025 | 38,35 | 38,56 | 37,82 | 38,21 | -0,42% | 684.750,00 |
| 02.07.2025 | 38,15 | 38,47 | 37,42 | 38,37 | 1,08% | 2.791.716,00 |
| 01.07.2025 | 38,53 | 38,54 | 37,76 | 37,96 | -1,43% | 1.370.334,00 |
| 30.06.2025 | 38,76 | 38,76 | 38,34 | 38,51 | -0,13% | 1.461.293,00 |
| 27.06.2025 | 38,74 | 39,20 | 38,36 | 38,56 | -0,77% | 1.484.600,00 |
| 26.06.2025 | 37,93 | 38,90 | 37,80 | 38,86 | 2,86% | 1.708.690,00 |
| 25.06.2025 | 38,21 | 38,34 | 37,65 | 37,78 | -1,15% | 1.186.169,00 |
| 24.06.2025 | 38,04 | 38,49 | 37,79 | 38,22 | 0,50% | 1.265.076,00 |
| 23.06.2025 | 38,65 | 38,96 | 37,87 | 38,03 | -1,22% | 1.454.831,00 |
| 20.06.2025 | 38,45 | 38,80 | 38,24 | 38,50 | -0,18% | 4.630.823,00 |
| 18.06.2025 | 38,95 | 39,30 | 38,49 | 38,57 | -0,98% | 1.375.967,00 |
| 17.06.2025 | 39,14 | 39,46 | 38,78 | 38,95 | 0,05% | 1.303.411,00 |
| 16.06.2025 | 39,46 | 40,04 | 38,67 | 38,93 | -1,62% | 1.433.966,00 |
| 13.06.2025 | 39,74 | 39,99 | 39,36 | 39,57 | 0,30% | 1.788.394,00 |
| 12.06.2025 | 39,15 | 39,46 | 38,85 | 39,45 | 0,43% | 753.610,00 |
| 11.06.2025 | 39,00 | 39,30 | 38,76 | 39,28 | 1,24% | 903.764,00 |
| 10.06.2025 | 38,92 | 39,40 | 38,73 | 38,80 | -0,05% | 566.533,00 |
| 09.06.2025 | 39,18 | 39,33 | 38,64 | 38,82 | -0,41% | 1.196.010,00 |
| 06.06.2025 | 38,47 | 39,12 | 38,47 | 38,98 | 1,59% | 711.868,00 |
| 05.06.2025 | 37,93 | 38,60 | 37,50 | 38,37 | 2,16% | 1.154.880,00 |
| 04.06.2025 | 38,24 | 38,41 | 37,44 | 37,56 | -1,42% | 847.101,00 |
| 03.06.2025 | 37,67 | 38,45 | 37,40 | 38,10 | 1,36% | 1.545.891,00 |
| 02.06.2025 | 37,29 | 37,84 | 36,65 | 37,59 | 1,59% | 1.930.846,00 |
| 30.05.2025 | 37,14 | 37,26 | 36,78 | 37,00 | -0,75% | 2.837.701,00 |
| 29.05.2025 | 37,40 | 37,43 | 36,85 | 37,28 | -2,38% | 6.186.703,00 |
| 28.05.2025 | 38,54 | 38,63 | 37,98 | 38,19 | -0,91% | 598.377,00 |
| 27.05.2025 | 38,44 | 38,65 | 38,16 | 38,54 | 1,00% | 488.958,00 |
| 23.05.2025 | 37,74 | 38,23 | 37,62 | 38,16 | 0,39% | 695.379,00 |
| 22.05.2025 | 38,00 | 38,43 | 37,40 | 38,01 | -0,21% | 556.503,00 |