34,240$
0,91%
Echtzeit-Aktienkurs Hess Midstream LP
Bid:
Ask:
Aktienkurse zur Hess Midstream LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 34,10 | 34,26 | 33,68 | 34,24 | 0,91% | 68.432,00 |
| 02.05.2024 | 33,67 | 34,00 | 33,53 | 33,93 | 1,34% | 643.495,00 |
| 01.05.2024 | 33,37 | 33,63 | 32,75 | 33,48 | -1,82% | 1.009.227,00 |
| 30.04.2024 | 35,21 | 35,21 | 34,08 | 34,10 | -2,26% | 1.353.955,00 |
| 29.04.2024 | 34,90 | 35,21 | 34,73 | 34,89 | -0,06% | 578.662,00 |
| 26.04.2024 | 35,01 | 35,25 | 34,51 | 34,91 | -0,09% | 900.394,00 |
| 25.04.2024 | 35,49 | 35,71 | 34,56 | 34,94 | -1,94% | 1.499.227,00 |
| 24.04.2024 | 35,26 | 35,90 | 34,81 | 35,63 | 0,85% | 879.025,00 |
| 23.04.2024 | 35,67 | 35,69 | 35,25 | 35,33 | -0,79% | 819.491,00 |
| 22.04.2024 | 35,39 | 35,72 | 35,05 | 35,61 | 0,79% | 837.077,00 |
| 19.04.2024 | 34,92 | 35,74 | 34,92 | 35,33 | 1,38% | 736.387,00 |
| 18.04.2024 | 34,94 | 35,08 | 34,64 | 34,85 | 0,32% | 693.661,00 |
| 17.04.2024 | 34,49 | 34,93 | 34,36 | 34,74 | 1,22% | 599.773,00 |
| 16.04.2024 | 34,58 | 34,67 | 34,07 | 34,32 | -0,98% | 688.373,00 |
| 15.04.2024 | 35,40 | 35,62 | 34,63 | 34,66 | -1,70% | 703.010,00 |
| 12.04.2024 | 35,82 | 36,37 | 35,23 | 35,26 | -1,43% | 904.171,00 |
| 11.04.2024 | 35,92 | 35,99 | 35,52 | 35,77 | 0,08% | 642.539,00 |
| 10.04.2024 | 35,93 | 36,04 | 35,72 | 35,74 | -0,89% | 643.825,00 |
| 09.04.2024 | 36,09 | 36,27 | 35,88 | 36,06 | 0,06% | 766.330,00 |
| 08.04.2024 | 36,00 | 36,36 | 35,80 | 36,04 | 0,84% | 969.249,00 |
| 05.04.2024 | 36,19 | 36,20 | 35,67 | 35,74 | -1,41% | 844.057,00 |
| 04.04.2024 | 36,55 | 36,74 | 36,18 | 36,25 | -0,63% | 534.688,00 |
| 03.04.2024 | 36,24 | 36,84 | 36,23 | 36,48 | 1,08% | 700.709,00 |
| 02.04.2024 | 36,04 | 36,33 | 35,95 | 36,09 | 0,39% | 598.943,00 |
| 01.04.2024 | 36,09 | 36,21 | 35,92 | 35,95 | -0,50% | 613.004,00 |
| 28.03.2024 | 36,00 | 36,40 | 35,84 | 36,13 | 0,84% | 832.196,00 |
| 27.03.2024 | 35,53 | 35,84 | 35,46 | 35,83 | 1,01% | 861.871,00 |
| 26.03.2024 | 35,61 | 35,70 | 35,39 | 35,47 | -0,48% | 337.186,00 |
| 25.03.2024 | 35,73 | 35,95 | 35,57 | 35,64 | -0,20% | 352.569,00 |
| 22.03.2024 | 35,90 | 36,01 | 35,65 | 35,71 | -0,31% | 596.485,00 |
| 21.03.2024 | 35,33 | 35,85 | 35,29 | 35,82 | 1,39% | 480.007,00 |
| 20.03.2024 | 35,28 | 35,46 | 34,97 | 35,33 | -0,14% | 583.388,00 |
| 19.03.2024 | 35,35 | 35,56 | 35,21 | 35,38 | 0,20% | 600.443,00 |
| 18.03.2024 | 35,33 | 35,48 | 35,06 | 35,31 | 0,37% | 629.350,00 |
| 15.03.2024 | 35,24 | 35,88 | 35,05 | 35,18 | -0,34% | 4.140.376,00 |
| 14.03.2024 | 35,37 | 35,51 | 34,72 | 35,30 | -0,31% | 778.624,00 |
| 13.03.2024 | 35,86 | 35,95 | 35,36 | 35,41 | -0,87% | 952.444,00 |
| 12.03.2024 | 35,77 | 35,94 | 35,50 | 35,72 | 0,62% | 839.392,00 |
| 11.03.2024 | 35,00 | 35,68 | 34,90 | 35,50 | 1,31% | 932.611,00 |
| 08.03.2024 | 34,75 | 35,29 | 34,52 | 35,04 | 0,40% | 778.635,00 |
| 07.03.2024 | 35,15 | 35,37 | 34,87 | 34,90 | -0,71% | 627.467,00 |
| 06.03.2024 | 35,35 | 35,63 | 35,14 | 35,15 | 0,23% | 731.969,00 |
| 05.03.2024 | 34,67 | 35,32 | 34,67 | 35,07 | 1,15% | 662.099,00 |
| 04.03.2024 | 34,63 | 34,84 | 34,58 | 34,67 | 0,09% | 521.113,00 |
| 01.03.2024 | 34,32 | 34,90 | 34,29 | 34,64 | 1,61% | 420.877,00 |
| 29.02.2024 | 34,04 | 34,44 | 33,99 | 34,09 | 0,32% | 1.067.274,00 |
| 28.02.2024 | 34,03 | 34,39 | 33,91 | 33,98 | -0,12% | 391.134,00 |
| 27.02.2024 | 34,15 | 34,39 | 33,83 | 34,02 | -0,56% | 720.910,00 |
| 26.02.2024 | 34,61 | 34,74 | 33,97 | 34,21 | -1,24% | 898.020,00 |
| 23.02.2024 | 34,66 | 34,86 | 34,46 | 34,64 | -0,32% | 649.950,00 |
| 22.02.2024 | 34,15 | 34,86 | 33,92 | 34,75 | 1,67% | 782.418,00 |
| 21.02.2024 | 33,73 | 34,42 | 33,67 | 34,18 | 1,58% | 817.444,00 |
| 20.02.2024 | 33,28 | 33,65 | 33,00 | 33,65 | 1,11% | 979.134,00 |
| 16.02.2024 | 33,19 | 33,44 | 33,04 | 33,28 | 0,18% | 753.617,00 |
| 15.02.2024 | 32,73 | 33,25 | 32,73 | 33,22 | 1,53% | 948.871,00 |
| 14.02.2024 | 32,92 | 33,09 | 32,64 | 32,72 | -0,15% | 707.871,00 |
| 13.02.2024 | 32,57 | 32,79 | 32,36 | 32,77 | 0,03% | 689.723,00 |
| 12.02.2024 | 32,27 | 32,84 | 32,19 | 32,76 | 1,52% | 553.296,00 |
| 09.02.2024 | 32,52 | 32,61 | 32,15 | 32,27 | -0,77% | 778.086,00 |
| 08.02.2024 | 32,46 | 32,71 | 32,41 | 32,52 | -0,31% | 858.025,00 |
| 07.02.2024 | 32,82 | 32,96 | 32,45 | 32,62 | -1,98% | 1.496.838,00 |
| 06.02.2024 | 33,16 | 33,60 | 33,04 | 33,28 | -3,95% | 3.949.847,00 |
| 05.02.2024 | 34,74 | 34,75 | 34,03 | 34,65 | 1,23% | 932.041,00 |
| 02.02.2024 | 34,05 | 34,42 | 33,72 | 34,23 | 0,15% | 1.199.226,00 |
| 01.02.2024 | 34,16 | 34,55 | 33,81 | 34,18 | 1,09% | 2.126.786,00 |
| 31.01.2024 | 33,33 | 33,85 | 33,12 | 33,81 | -0,97% | 1.321.984,00 |
| 30.01.2024 | 34,11 | 34,25 | 33,68 | 34,14 | 0,26% | 1.086.538,00 |
| 29.01.2024 | 33,92 | 34,13 | 33,49 | 34,05 | 0,44% | 1.041.691,00 |
| 26.01.2024 | 33,70 | 33,96 | 33,56 | 33,90 | 0,59% | 435.561,00 |
| 25.01.2024 | 33,36 | 33,73 | 33,05 | 33,70 | 1,60% | 1.080.025,00 |
| 24.01.2024 | 32,98 | 33,28 | 32,78 | 33,17 | 0,88% | 950.568,00 |
| 23.01.2024 | 32,75 | 32,91 | 32,52 | 32,88 | 0,46% | 1.015.147,00 |
| 22.01.2024 | 32,17 | 32,77 | 32,14 | 32,73 | 1,87% | 1.437.766,00 |
| 19.01.2024 | 32,40 | 32,48 | 32,03 | 32,13 | -0,71% | 1.091.188,00 |
| 18.01.2024 | 32,50 | 32,67 | 32,07 | 32,36 | -0,03% | 1.235.157,00 |
| 17.01.2024 | 32,11 | 32,60 | 32,11 | 32,37 | 0,06% | 1.380.512,00 |
| 16.01.2024 | 32,19 | 32,38 | 32,08 | 32,35 | 0,31% | 1.068.323,00 |
| 12.01.2024 | 32,00 | 32,40 | 31,90 | 32,25 | 2,12% | 837.894,00 |
| 11.01.2024 | 31,27 | 31,66 | 31,24 | 31,58 | 0,93% | 1.165.826,00 |
| 10.01.2024 | 31,25 | 31,42 | 31,11 | 31,29 | 0,22% | 427.557,00 |
| 09.01.2024 | 31,28 | 31,28 | 30,72 | 31,22 | -0,35% | 591.592,00 |
| 08.01.2024 | 31,40 | 31,45 | 31,08 | 31,33 | -0,57% | 374.506,00 |
| 05.01.2024 | 31,75 | 31,75 | 31,34 | 31,51 | -0,25% | 371.151,00 |
| 04.01.2024 | 32,00 | 32,12 | 31,54 | 31,59 | -0,79% | 641.979,00 |
| 03.01.2024 | 31,67 | 31,98 | 31,53 | 31,84 | 0,38% | 579.856,00 |
| 02.01.2024 | 31,72 | 32,08 | 31,58 | 31,72 | 0,28% | 622.652,00 |
| 29.12.2023 | 31,60 | 31,80 | 31,53 | 31,63 | -0,09% | 513.430,00 |
| 28.12.2023 | 31,77 | 32,06 | 31,63 | 31,66 | -0,44% | 564.636,00 |
| 27.12.2023 | 31,87 | 32,14 | 31,71 | 31,80 | -0,13% | 396.704,00 |
| 26.12.2023 | 31,84 | 31,93 | 31,58 | 31,84 | 0,25% | 276.638,00 |
| 22.12.2023 | 31,74 | 31,83 | 31,58 | 31,76 | 0,76% | 405.929,00 |
| 21.12.2023 | 31,25 | 31,55 | 31,18 | 31,52 | 1,12% | 340.346,00 |
| 20.12.2023 | 31,30 | 31,85 | 31,17 | 31,17 | -0,38% | 589.589,00 |
| 19.12.2023 | 31,09 | 31,34 | 31,02 | 31,29 | 0,48% | 586.322,00 |
| 18.12.2023 | 31,45 | 31,65 | 31,06 | 31,14 | 0,06% | 667.639,00 |
| 15.12.2023 | 31,29 | 31,49 | 31,03 | 31,12 | -0,95% | 1.837.444,00 |
| 14.12.2023 | 30,98 | 31,53 | 30,98 | 31,42 | 2,38% | 1.102.713,00 |
| 13.12.2023 | 30,34 | 30,86 | 30,14 | 30,69 | 1,39% | 887.923,00 |
| 12.12.2023 | 30,40 | 30,54 | 30,08 | 30,27 | -0,95% | 941.102,00 |
| 11.12.2023 | 31,00 | 31,13 | 30,48 | 30,56 | -1,42% | 839.154,00 |