33,000$
2,33%
Echtzeit-Aktienkurs Hess Midstream LP
Bid:
Ask:
Aktienkurse zur Hess Midstream LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 32,75 | 33,42 | 32,75 | 33,00 | 2,33% | 27.059,00 |
| 29.10.2026 | 32,00 | 32,40 | 31,92 | 32,25 | 1,70% | 2.131.208,00 |
| 28.10.2026 | 32,00 | 32,26 | 31,63 | 31,71 | 0,13% | 2.245.476,00 |
| 27.10.2026 | 31,14 | 31,68 | 31,14 | 31,67 | 1,57% | 1.938.836,00 |
| 26.10.2026 | 30,46 | 31,34 | 30,38 | 31,18 | 1,86% | 3.029.201,00 |
| 23.10.2026 | 30,22 | 31,09 | 30,00 | 30,61 | 1,90% | 3.526.514,00 |
| 22.10.2026 | 31,05 | 31,20 | 29,52 | 30,04 | -3,32% | 4.507.748,00 |
| 21.10.2026 | 30,74 | 31,38 | 30,74 | 31,07 | 1,30% | 4.165.491,00 |
| 20.10.2026 | 30,44 | 30,78 | 30,35 | 30,67 | 1,46% | 2.595.351,00 |
| 19.10.2026 | 30,40 | 30,60 | 30,20 | 30,23 | -1,40% | 2.813.237,00 |
| 16.10.2026 | 30,74 | 31,01 | 30,47 | 30,66 | 0,13% | 2.174.203,00 |
| 15.10.2026 | 30,89 | 31,12 | 29,85 | 30,62 | -0,10% | 3.305.067,00 |
| 14.10.2026 | 31,29 | 31,29 | 30,49 | 30,65 | -1,76% | 2.758.520,00 |
| 13.10.2026 | 32,27 | 32,30 | 30,92 | 31,20 | -3,61% | 3.312.108,00 |
| 12.10.2026 | 32,47 | 33,11 | 32,35 | 32,37 | 0,34% | 2.544.141,00 |
| 09.10.2026 | 34,14 | 34,25 | 32,17 | 32,26 | -5,12% | 3.721.322,00 |
| 08.10.2026 | 33,35 | 34,31 | 33,28 | 34,00 | 2,94% | 5.280.332,00 |
| 07.10.2026 | 36,05 | 36,05 | 31,99 | 33,03 | -14,63% | 11.889.928,00 |
| 06.10.2026 | 38,34 | 38,85 | 38,05 | 38,69 | 0,73% | 935.320,00 |
| 05.10.2026 | 37,75 | 38,60 | 37,74 | 38,41 | 1,75% | 984.534,00 |
| 02.10.2026 | 37,48 | 38,09 | 37,19 | 37,75 | -0,79% | 1.244.602,00 |
| 01.10.2026 | 37,20 | 38,08 | 36,96 | 38,05 | 1,82% | 1.276.191,00 |
| 30.09.2026 | 37,91 | 38,17 | 37,21 | 37,37 | -0,69% | 1.399.872,00 |
| 29.09.2026 | 38,18 | 38,43 | 37,55 | 37,63 | -2,21% | 1.843.045,00 |
| 28.09.2026 | 38,48 | 38,63 | 38,03 | 38,48 | 0,60% | 1.861.748,00 |
| 25.09.2026 | 38,25 | 38,38 | 37,88 | 38,25 | -0,57% | 1.521.877,00 |
| 24.09.2026 | 39,12 | 39,12 | 38,32 | 38,47 | -0,80% | 1.833.888,00 |
| 23.09.2026 | 39,13 | 39,69 | 38,76 | 38,78 | -1,00% | 1.572.445,00 |
| 22.09.2026 | 39,32 | 39,96 | 38,96 | 39,17 | -1,04% | 1.735.882,00 |
| 21.09.2026 | 40,02 | 40,08 | 39,51 | 39,58 | -1,44% | 992.084,00 |
| 18.09.2026 | 39,75 | 40,58 | 39,75 | 40,16 | 0,17% | 1.460.354,00 |
| 17.09.2026 | 39,50 | 40,36 | 39,50 | 40,09 | 1,29% | 1.311.864,00 |
| 16.09.2026 | 39,76 | 40,07 | 39,30 | 39,58 | -0,68% | 1.527.766,00 |
| 15.09.2026 | 39,91 | 40,14 | 39,59 | 39,85 | -0,10% | 1.033.752,00 |
| 14.09.2026 | 40,30 | 40,44 | 39,77 | 39,89 | -0,20% | 959.220,00 |
| 11.09.2026 | 40,13 | 40,31 | 39,54 | 39,97 | -0,57% | 1.076.642,00 |
| 10.09.2026 | 41,15 | 41,15 | 40,10 | 40,20 | -0,91% | 1.046.519,00 |
| 09.09.2026 | 41,17 | 41,29 | 40,08 | 40,57 | -0,98% | 687.352,00 |
| 08.09.2026 | 40,50 | 41,32 | 40,25 | 40,97 | 2,66% | 1.216.799,00 |
| 04.09.2026 | 39,80 | 40,05 | 39,36 | 39,91 | 0,15% | 1.407.297,00 |
| 03.09.2026 | 40,13 | 40,39 | 39,82 | 39,85 | -0,45% | 1.747.312,00 |
| 02.09.2026 | 40,01 | 40,53 | 39,91 | 40,03 | -0,50% | 2.233.101,00 |
| 01.09.2026 | 40,75 | 40,75 | 39,80 | 40,23 | 0,05% | 1.320.173,00 |
| 31.08.2026 | 40,00 | 40,27 | 39,77 | 40,21 | 1,64% | 1.855.606,00 |
| 28.08.2026 | 40,02 | 40,20 | 39,51 | 39,56 | -0,68% | 841.821,00 |
| 27.08.2026 | 40,00 | 40,10 | 39,43 | 39,83 | -0,62% | 854.297,00 |
| 26.08.2026 | 39,40 | 40,13 | 39,04 | 40,08 | 2,56% | 1.862.865,00 |
| 25.08.2026 | 38,82 | 39,42 | 38,73 | 39,08 | 0,15% | 2.277.887,00 |
| 24.08.2026 | 39,00 | 39,15 | 38,65 | 39,02 | -0,31% | 1.042.976,00 |
| 21.08.2026 | 39,33 | 39,48 | 38,57 | 39,14 | 0,10% | 1.373.540,00 |
| 20.08.2026 | 40,03 | 40,11 | 39,10 | 39,10 | -1,64% | 1.077.769,00 |
| 19.08.2026 | 40,40 | 40,40 | 39,62 | 39,75 | -0,80% | 1.299.021,00 |
| 18.08.2026 | 40,13 | 40,41 | 39,84 | 40,07 | 1,03% | 1.460.658,00 |
| 17.08.2026 | 40,75 | 40,75 | 39,21 | 39,66 | -2,15% | 1.284.608,00 |
| 14.08.2026 | 39,79 | 40,58 | 39,77 | 40,53 | 1,89% | 1.258.741,00 |
| 13.08.2026 | 40,00 | 40,34 | 39,75 | 39,78 | -0,75% | 774.996,00 |
| 12.08.2026 | 40,60 | 40,83 | 40,07 | 40,08 | -1,13% | 798.511,00 |
| 11.08.2026 | 40,66 | 40,98 | 40,49 | 40,54 | -0,20% | 894.533,00 |
| 10.08.2026 | 40,02 | 40,78 | 40,00 | 40,62 | 2,06% | 1.426.616,00 |
| 07.08.2026 | 39,69 | 40,32 | 39,51 | 39,80 | -0,35% | 1.401.497,00 |
| 06.08.2026 | 39,90 | 40,32 | 39,58 | 39,94 | -0,45% | 1.855.629,00 |
| 05.08.2026 | 40,50 | 40,50 | 39,87 | 40,12 | -0,40% | 1.528.632,00 |
| 04.08.2026 | 40,66 | 40,69 | 39,84 | 40,28 | -1,20% | 1.222.433,00 |
| 03.08.2026 | 40,01 | 41,44 | 40,01 | 40,77 | -0,15% | 1.784.310,00 |
| 31.07.2026 | 40,25 | 40,96 | 40,09 | 40,83 | 1,39% | 1.590.351,00 |
| 30.07.2026 | 40,21 | 40,38 | 39,77 | 40,27 | -0,44% | 670.086,00 |
| 29.07.2026 | 40,45 | 40,90 | 40,25 | 40,45 | 1,18% | 996.622,00 |
| 28.07.2026 | 40,20 | 40,56 | 39,85 | 39,98 | 0,43% | 1.157.232,00 |
| 27.07.2026 | 40,01 | 40,36 | 39,67 | 39,81 | -2,04% | 806.062,00 |
| 24.07.2026 | 40,65 | 41,29 | 40,62 | 40,64 | 0,40% | 489.357,00 |
| 23.07.2026 | 41,25 | 41,25 | 40,39 | 40,48 | -0,71% | 705.764,00 |
| 22.07.2026 | 40,36 | 40,80 | 40,20 | 40,77 | 2,00% | 916.738,00 |
| 21.07.2026 | 40,41 | 40,41 | 39,65 | 39,97 | -0,57% | 759.218,00 |
| 20.07.2026 | 40,44 | 40,86 | 40,15 | 40,20 | -0,35% | 701.655,00 |
| 17.07.2026 | 40,49 | 40,63 | 40,07 | 40,34 | 0,60% | 933.877,00 |
| 16.07.2026 | 39,43 | 40,35 | 39,43 | 40,10 | 2,06% | 952.290,00 |
| 15.07.2026 | 40,00 | 40,16 | 39,18 | 39,29 | -1,41% | 699.814,00 |
| 14.07.2026 | 39,39 | 39,85 | 39,17 | 39,85 | 1,63% | 904.403,00 |
| 13.07.2026 | 39,16 | 39,46 | 38,98 | 39,21 | 1,50% | 733.854,00 |
| 10.07.2026 | 38,78 | 38,88 | 38,31 | 38,63 | -0,39% | 682.092,00 |
| 09.07.2026 | 38,98 | 39,13 | 38,72 | 38,78 | -0,54% | 879.469,00 |
| 08.07.2026 | 39,35 | 39,44 | 38,86 | 38,99 | -0,41% | 675.931,00 |
| 07.07.2026 | 38,32 | 39,38 | 38,32 | 39,15 | 2,54% | 635.068,00 |
| 06.07.2026 | 38,17 | 38,58 | 37,99 | 38,18 | 0,05% | 558.323,00 |
| 02.07.2026 | 38,17 | 38,29 | 37,86 | 38,16 | 0,98% | 862.346,00 |
| 01.07.2026 | 37,61 | 37,96 | 37,50 | 37,79 | 0,51% | 521.308,00 |
| 30.06.2026 | 37,44 | 37,90 | 37,43 | 37,60 | 0,70% | 576.372,00 |
| 29.06.2026 | 37,70 | 38,00 | 37,27 | 37,34 | -0,88% | 598.157,00 |
| 26.06.2026 | 37,79 | 37,94 | 37,55 | 37,67 | -0,55% | 1.065.443,00 |
| 25.06.2026 | 37,25 | 38,00 | 37,25 | 37,88 | 1,61% | 560.455,00 |
| 24.06.2026 | 37,52 | 37,74 | 37,09 | 37,28 | -1,89% | 684.774,00 |
| 23.06.2026 | 37,15 | 38,01 | 36,97 | 38,00 | 2,12% | 750.757,00 |
| 22.06.2026 | 37,12 | 37,45 | 36,98 | 37,21 | 1,14% | 879.441,00 |
| 18.06.2026 | 36,50 | 37,21 | 35,86 | 36,79 | 0,19% | 4.581.082,00 |
| 17.06.2026 | 37,14 | 37,16 | 36,51 | 36,72 | -1,21% | 1.259.018,00 |
| 16.06.2026 | 37,16 | 37,39 | 36,91 | 37,17 | -0,77% | 1.251.746,00 |
| 15.06.2026 | 37,87 | 37,87 | 37,38 | 37,46 | -2,68% | 1.278.123,00 |
| 12.06.2026 | 38,10 | 38,80 | 38,00 | 38,49 | -0,36% | 1.302.916,00 |
| 11.06.2026 | 38,96 | 39,08 | 38,50 | 38,63 | -0,39% | 1.051.851,00 |
| 10.06.2026 | 38,31 | 39,32 | 38,31 | 38,78 | 0,52% | 743.464,00 |