33,580$
1,05%
Echtzeit-Aktienkurs Hess Midstream LP
Bid:
Ask:
Aktienkurse zur Hess Midstream LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 33,30 | 33,79 | 33,24 | 33,59 | 1,08% | 1.880.150,00 |
| 07.01.2026 | 33,25 | 33,69 | 33,17 | 33,23 | -0,42% | 1.216.679,00 |
| 06.01.2026 | 34,04 | 34,08 | 33,35 | 33,37 | -1,62% | 1.470.881,00 |
| 05.01.2026 | 34,68 | 34,68 | 33,63 | 33,92 | -2,11% | 2.628.080,00 |
| 02.01.2026 | 34,55 | 34,82 | 34,11 | 34,65 | 0,43% | 881.232,00 |
| 31.12.2025 | 34,42 | 34,61 | 34,23 | 34,50 | 0,09% | 1.183.776,00 |
| 30.12.2025 | 34,26 | 34,55 | 34,26 | 34,47 | 0,58% | 683.036,00 |
| 29.12.2025 | 34,47 | 34,63 | 34,21 | 34,27 | -0,35% | 1.101.598,00 |
| 26.12.2025 | 34,48 | 34,54 | 34,20 | 34,39 | -0,26% | 601.244,00 |
| 24.12.2025 | 34,36 | 34,58 | 34,34 | 34,48 | 0,35% | 350.207,00 |
| 23.12.2025 | 34,19 | 34,36 | 34,01 | 34,36 | 0,82% | 842.976,00 |
| 22.12.2025 | 34,00 | 34,13 | 33,73 | 34,08 | 0,65% | 857.933,00 |
| 19.12.2025 | 33,86 | 34,08 | 33,73 | 33,86 | -0,18% | 2.410.351,00 |
| 18.12.2025 | 34,50 | 34,64 | 33,92 | 33,92 | -1,34% | 1.601.539,00 |
| 17.12.2025 | 34,15 | 34,49 | 34,09 | 34,38 | 0,85% | 1.128.533,00 |
| 16.12.2025 | 34,49 | 34,70 | 34,00 | 34,09 | -1,76% | 1.137.666,00 |
| 15.12.2025 | 34,86 | 34,88 | 34,39 | 34,70 | -0,37% | 1.104.365,00 |
| 12.12.2025 | 34,54 | 35,20 | 34,54 | 34,83 | 1,10% | 1.562.920,00 |
| 11.12.2025 | 34,43 | 34,70 | 34,29 | 34,45 | -0,06% | 1.641.741,00 |
| 10.12.2025 | 34,80 | 34,80 | 34,23 | 34,47 | -0,72% | 1.185.651,00 |
| 09.12.2025 | 34,37 | 35,19 | 34,18 | 34,72 | 1,28% | 1.714.826,00 |
| 08.12.2025 | 34,13 | 34,56 | 33,90 | 34,28 | 0,18% | 1.995.430,00 |
| 05.12.2025 | 34,25 | 34,55 | 34,13 | 34,22 | 0,15% | 806.148,00 |
| 04.12.2025 | 34,06 | 34,42 | 34,06 | 34,17 | 0,06% | 827.418,00 |
| 03.12.2025 | 33,30 | 34,22 | 33,30 | 34,15 | 2,89% | 1.010.188,00 |
| 02.12.2025 | 33,68 | 33,68 | 33,18 | 33,19 | -1,34% | 1.207.429,00 |
| 01.12.2025 | 33,56 | 33,92 | 33,56 | 33,64 | -0,12% | 1.160.794,00 |
| 28.11.2025 | 33,20 | 33,87 | 33,18 | 33,68 | 1,66% | 1.029.505,00 |
| 26.11.2025 | 32,79 | 33,32 | 32,75 | 33,13 | 1,28% | 2.411.882,00 |
| 25.11.2025 | 31,83 | 32,76 | 31,79 | 32,71 | 1,87% | 2.703.266,00 |
| 24.11.2025 | 32,60 | 32,61 | 31,74 | 32,11 | -1,92% | 2.429.127,00 |
| 21.11.2025 | 32,63 | 32,86 | 32,24 | 32,74 | 0,43% | 1.443.530,00 |
| 20.11.2025 | 32,17 | 32,71 | 32,03 | 32,60 | 1,75% | 3.167.063,00 |
| 19.11.2025 | 32,15 | 32,38 | 31,81 | 32,04 | -0,96% | 1.643.243,00 |
| 18.11.2025 | 32,50 | 32,75 | 32,32 | 32,35 | -0,68% | 2.005.335,00 |
| 17.11.2025 | 33,37 | 33,71 | 32,51 | 32,57 | -2,31% | 1.521.650,00 |
| 14.11.2025 | 33,23 | 33,55 | 32,97 | 33,34 | 0,69% | 1.503.008,00 |
| 13.11.2025 | 33,24 | 33,50 | 32,77 | 33,11 | -0,57% | 2.234.897,00 |
| 12.11.2025 | 33,75 | 33,77 | 33,05 | 33,30 | -1,77% | 1.965.273,00 |
| 11.11.2025 | 33,74 | 34,23 | 33,60 | 33,90 | 0,86% | 1.245.047,00 |
| 10.11.2025 | 34,01 | 34,22 | 33,38 | 33,61 | -0,88% | 2.528.927,00 |
| 07.11.2025 | 33,40 | 34,08 | 33,17 | 33,91 | 1,22% | 1.739.895,00 |
| 06.11.2025 | 33,09 | 33,56 | 33,01 | 33,50 | -0,92% | 1.905.371,00 |
| 05.11.2025 | 34,00 | 34,33 | 33,65 | 33,81 | -0,29% | 2.045.813,00 |
| 04.11.2025 | 34,00 | 34,41 | 33,76 | 33,91 | -1,62% | 1.815.623,00 |
| 03.11.2025 | 33,93 | 35,40 | 33,83 | 34,47 | 1,53% | 2.328.465,00 |
| 31.10.2025 | 34,27 | 34,59 | 33,95 | 33,95 | -0,56% | 1.635.787,00 |
| 30.10.2025 | 33,75 | 34,21 | 33,55 | 34,14 | 1,16% | 1.672.136,00 |
| 29.10.2025 | 34,06 | 34,10 | 33,50 | 33,75 | -0,30% | 1.749.810,00 |
| 28.10.2025 | 33,89 | 34,24 | 33,75 | 33,85 | 0,39% | 2.295.883,00 |
| 27.10.2025 | 34,07 | 34,13 | 33,44 | 33,72 | -0,33% | 1.547.586,00 |
| 24.10.2025 | 33,87 | 33,98 | 33,68 | 33,83 | 0,27% | 952.637,00 |
| 23.10.2025 | 34,00 | 34,11 | 33,47 | 33,74 | 0,18% | 1.429.228,00 |
| 22.10.2025 | 33,31 | 33,82 | 33,07 | 33,68 | 1,29% | 1.892.705,00 |
| 21.10.2025 | 33,10 | 33,29 | 32,85 | 33,25 | 0,45% | 1.015.613,00 |
| 20.10.2025 | 33,06 | 33,36 | 32,85 | 33,10 | 1,29% | 863.841,00 |
| 17.10.2025 | 32,51 | 33,05 | 32,45 | 32,68 | -0,27% | 908.404,00 |
| 16.10.2025 | 32,92 | 33,33 | 32,60 | 32,77 | 0,06% | 2.249.386,00 |
| 15.10.2025 | 32,30 | 32,86 | 32,30 | 32,75 | 1,83% | 1.402.320,00 |
| 14.10.2025 | 31,78 | 32,20 | 31,63 | 32,16 | -0,43% | 1.113.710,00 |
| 13.10.2025 | 31,99 | 32,48 | 31,65 | 32,30 | 1,76% | 1.560.948,00 |
| 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% | 1.426.035,00 |
| 08.10.2025 | 33,19 | 33,51 | 32,79 | 33,43 | 0,30% | 1.674.716,00 |
| 07.10.2025 | 33,35 | 33,36 | 32,89 | 33,33 | 0,06% | 2.278.638,00 |
| 06.10.2025 | 34,47 | 34,47 | 33,28 | 33,31 | -3,20% | 1.844.029,00 |
| 03.10.2025 | 34,55 | 34,60 | 34,25 | 34,41 | 0,20% | 919.533,00 |
| 02.10.2025 | 34,69 | 34,78 | 34,03 | 34,34 | -0,89% | 1.259.341,00 |
| 01.10.2025 | 34,47 | 34,77 | 34,40 | 34,65 | 0,29% | 1.051.290,00 |
| 30.09.2025 | 34,40 | 34,72 | 34,25 | 34,55 | -0,40% | 1.177.613,00 |
| 29.09.2025 | 35,06 | 35,10 | 34,22 | 34,69 | -0,89% | 1.461.669,00 |
| 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% | 2.183.012,00 |
| 24.09.2025 | 35,01 | 35,51 | 34,85 | 35,25 | 0,95% | 2.261.615,00 |
| 23.09.2025 | 35,01 | 35,21 | 34,75 | 34,92 | -0,63% | 2.282.018,00 |
| 22.09.2025 | 35,47 | 35,52 | 34,91 | 35,14 | -0,62% | 2.337.134,00 |
| 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% | 1.068.472,00 |
| 17.09.2025 | 39,31 | 39,70 | 39,16 | 39,24 | -0,33% | 1.198.002,00 |
| 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 | 41,20 | 41,50 | 40,92 | 41,28 | 0,46% | 1.352.078,00 |
| 03.09.2025 | 41,24 | 41,42 | 40,95 | 41,09 | -0,48% | 860.534,00 |
| 02.09.2025 | 41,01 | 41,63 | 40,76 | 41,29 | 0,22% | 1.356.518,00 |
| 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% | 854.522,00 |
| 27.08.2025 | 41,35 | 41,75 | 41,34 | 41,42 | 0,00% | 920.293,00 |
| 26.08.2025 | 41,16 | 41,54 | 41,05 | 41,42 | 0,75% | 1.268.736,00 |
| 25.08.2025 | 41,39 | 41,67 | 41,04 | 41,11 | -0,82% | 914.635,00 |
| 22.08.2025 | 41,78 | 41,80 | 41,33 | 41,45 | 0,31% | 648.819,00 |
| 21.08.2025 | 41,17 | 41,66 | 40,98 | 41,32 | 0,00% | 1.283.150,00 |
| 20.08.2025 | 41,25 | 41,34 | 40,79 | 41,32 | 0,95% | 1.297.415,00 |
| 19.08.2025 | 40,82 | 41,11 | 40,69 | 40,93 | 0,15% | 1.011.121,00 |
| 18.08.2025 | 41,15 | 41,22 | 40,70 | 40,87 | -0,73% | 795.218,00 |