34,610$
-0,12%
Echtzeit-Aktienkurs Hess Midstream LP
Bid:
Ask:
Aktienkurse zur Hess Midstream LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 34,75 | 35,00 | 34,53 | 34,61 | -0,12% | 855.426,00 |
| 31.10.2024 | 34,36 | 34,84 | 34,23 | 34,65 | -0,03% | 823.394,00 |
| 30.10.2024 | 34,56 | 34,84 | 34,12 | 34,66 | -0,49% | 1.391.366,00 |
| 29.10.2024 | 35,01 | 35,01 | 34,50 | 34,83 | -0,17% | 944.540,00 |
| 28.10.2024 | 35,30 | 35,37 | 34,86 | 34,89 | -1,64% | 527.977,00 |
| 25.10.2024 | 35,69 | 35,76 | 35,32 | 35,47 | -0,37% | 665.273,00 |
| 24.10.2024 | 35,60 | 35,70 | 35,38 | 35,60 | 0,31% | 424.248,00 |
| 23.10.2024 | 35,50 | 35,68 | 35,20 | 35,49 | -0,03% | 434.284,00 |
| 22.10.2024 | 35,43 | 35,75 | 35,40 | 35,50 | -0,25% | 344.840,00 |
| 21.10.2024 | 35,67 | 35,95 | 35,50 | 35,59 | 0,11% | 1.061.146,00 |
| 18.10.2024 | 35,78 | 35,78 | 35,37 | 35,55 | -0,22% | 622.560,00 |
| 17.10.2024 | 36,04 | 36,15 | 35,63 | 35,63 | -1,03% | 508.760,00 |
| 16.10.2024 | 35,95 | 36,10 | 35,79 | 36,00 | 0,42% | 534.044,00 |
| 15.10.2024 | 36,00 | 36,17 | 35,66 | 35,85 | -1,10% | 655.484,00 |
| 14.10.2024 | 36,16 | 36,44 | 36,16 | 36,25 | 0,25% | 688.278,00 |
| 11.10.2024 | 35,79 | 36,16 | 35,67 | 36,16 | 1,26% | 745.852,00 |
| 10.10.2024 | 35,82 | 36,10 | 35,59 | 35,71 | -0,42% | 500.452,00 |
| 09.10.2024 | 35,66 | 35,96 | 35,48 | 35,86 | 0,06% | 794.482,00 |
| 08.10.2024 | 35,91 | 35,98 | 35,43 | 35,84 | -0,72% | 684.645,00 |
| 07.10.2024 | 36,34 | 36,47 | 35,87 | 36,10 | -0,69% | 1.431.117,00 |
| 04.10.2024 | 36,25 | 36,40 | 35,96 | 36,35 | 0,33% | 599.011,00 |
| 03.10.2024 | 35,89 | 36,45 | 35,53 | 36,23 | 0,95% | 924.548,00 |
| 02.10.2024 | 35,53 | 35,91 | 35,37 | 35,89 | 1,47% | 878.005,00 |
| 01.10.2024 | 35,24 | 35,45 | 35,02 | 35,37 | 0,28% | 1.182.327,00 |
| 30.09.2024 | 35,23 | 35,38 | 34,86 | 35,27 | 0,23% | 804.987,00 |
| 27.09.2024 | 34,99 | 35,19 | 34,79 | 35,19 | 0,63% | 499.015,00 |
| 26.09.2024 | 35,55 | 35,83 | 34,80 | 34,97 | -2,21% | 785.691,00 |
| 25.09.2024 | 35,60 | 36,09 | 35,50 | 35,76 | 0,45% | 1.390.304,00 |
| 24.09.2024 | 36,00 | 36,12 | 35,18 | 35,60 | -0,81% | 1.223.053,00 |
| 23.09.2024 | 35,55 | 35,98 | 35,50 | 35,89 | 0,90% | 922.644,00 |
| 20.09.2024 | 35,65 | 35,70 | 35,24 | 35,57 | -0,28% | 1.768.095,00 |
| 19.09.2024 | 35,78 | 36,03 | 35,57 | 35,67 | -3,25% | 5.568.521,00 |
| 18.09.2024 | 36,93 | 37,16 | 36,56 | 36,87 | -0,22% | 376.524,00 |
| 17.09.2024 | 37,20 | 37,41 | 36,71 | 36,95 | -0,62% | 614.424,00 |
| 16.09.2024 | 36,92 | 37,24 | 36,72 | 37,18 | 1,28% | 371.600,00 |
| 13.09.2024 | 36,30 | 36,79 | 36,26 | 36,71 | 1,61% | 436.711,00 |
| 12.09.2024 | 35,90 | 36,25 | 35,67 | 36,13 | 0,75% | 317.931,00 |
| 11.09.2024 | 35,63 | 35,99 | 35,30 | 35,86 | 0,31% | 343.532,00 |
| 10.09.2024 | 35,79 | 35,94 | 35,35 | 35,75 | 0,93% | 850.357,00 |
| 09.09.2024 | 35,97 | 36,00 | 35,41 | 35,42 | -1,31% | 609.738,00 |
| 06.09.2024 | 36,27 | 36,41 | 35,62 | 35,89 | -0,55% | 555.950,00 |
| 05.09.2024 | 36,56 | 36,69 | 35,95 | 36,09 | -0,69% | 305.125,00 |
| 04.09.2024 | 36,57 | 36,71 | 36,06 | 36,34 | -0,60% | 546.484,00 |
| 03.09.2024 | 37,19 | 37,19 | 36,31 | 36,56 | -2,12% | 806.223,00 |
| 30.08.2024 | 36,44 | 37,39 | 36,41 | 37,35 | 2,13% | 1.361.522,00 |
| 29.08.2024 | 36,20 | 36,88 | 36,20 | 36,57 | 1,19% | 995.922,00 |
| 28.08.2024 | 36,91 | 36,98 | 36,12 | 36,14 | -2,27% | 711.300,00 |
| 27.08.2024 | 37,46 | 37,55 | 36,91 | 36,98 | -1,47% | 698.027,00 |
| 26.08.2024 | 37,27 | 37,66 | 37,05 | 37,53 | 1,16% | 537.150,00 |
| 23.08.2024 | 36,87 | 37,18 | 36,77 | 37,10 | 1,34% | 401.006,00 |
| 22.08.2024 | 36,55 | 36,84 | 36,44 | 36,61 | 0,33% | 330.637,00 |
| 21.08.2024 | 36,65 | 36,78 | 36,21 | 36,49 | 0,44% | 689.295,00 |
| 20.08.2024 | 36,99 | 37,08 | 36,28 | 36,33 | -1,78% | 411.430,00 |
| 19.08.2024 | 36,61 | 37,10 | 36,48 | 36,99 | 1,07% | 759.068,00 |
| 16.08.2024 | 35,78 | 36,64 | 35,70 | 36,60 | 2,09% | 774.924,00 |
| 15.08.2024 | 35,72 | 35,93 | 35,05 | 35,85 | 0,90% | 3.311.453,00 |
| 14.08.2024 | 34,99 | 35,54 | 34,79 | 35,53 | 1,78% | 820.132,00 |
| 13.08.2024 | 35,21 | 35,25 | 34,70 | 34,91 | -0,68% | 1.103.789,00 |
| 12.08.2024 | 35,72 | 35,89 | 35,13 | 35,15 | -1,04% | 676.795,00 |
| 09.08.2024 | 36,10 | 36,10 | 35,21 | 35,52 | -1,36% | 699.267,00 |
| 08.08.2024 | 34,91 | 36,06 | 34,83 | 36,01 | 0,98% | 1.002.209,00 |
| 07.08.2024 | 36,66 | 36,99 | 35,66 | 35,66 | -1,36% | 836.843,00 |
| 06.08.2024 | 35,61 | 36,65 | 35,50 | 36,15 | 2,32% | 790.867,00 |
| 05.08.2024 | 35,37 | 35,73 | 34,81 | 35,33 | -3,36% | 753.868,00 |
| 02.08.2024 | 36,65 | 36,85 | 35,72 | 36,56 | -1,06% | 1.056.377,00 |
| 01.08.2024 | 37,66 | 38,03 | 36,60 | 36,95 | -1,41% | 971.978,00 |
| 31.07.2024 | 38,04 | 38,04 | 37,42 | 37,48 | -0,64% | 845.939,00 |
| 30.07.2024 | 37,47 | 38,00 | 37,29 | 37,72 | 1,29% | 808.551,00 |
| 29.07.2024 | 37,37 | 37,43 | 37,11 | 37,24 | -0,21% | 528.308,00 |
| 26.07.2024 | 37,47 | 37,60 | 37,05 | 37,32 | 0,30% | 558.340,00 |
| 25.07.2024 | 37,60 | 37,77 | 37,13 | 37,21 | -0,80% | 546.349,00 |
| 24.07.2024 | 38,47 | 38,65 | 37,40 | 37,51 | -2,34% | 1.156.839,00 |
| 23.07.2024 | 38,56 | 38,65 | 38,22 | 38,41 | -0,49% | 647.912,00 |
| 22.07.2024 | 38,74 | 38,91 | 38,35 | 38,60 | 0,26% | 585.313,00 |
| 19.07.2024 | 38,63 | 38,77 | 38,31 | 38,50 | 0,00% | 534.615,00 |
| 18.07.2024 | 38,47 | 38,80 | 38,27 | 38,50 | 0,00% | 834.942,00 |
| 17.07.2024 | 38,71 | 39,11 | 38,41 | 38,50 | -0,28% | 946.864,00 |
| 16.07.2024 | 38,45 | 38,62 | 38,24 | 38,61 | 0,73% | 1.064.514,00 |
| 15.07.2024 | 38,31 | 38,61 | 38,17 | 38,33 | 0,60% | 519.969,00 |
| 12.07.2024 | 37,79 | 38,15 | 37,62 | 38,10 | 1,22% | 457.047,00 |
| 11.07.2024 | 37,64 | 37,73 | 37,40 | 37,64 | 0,24% | 437.582,00 |
| 10.07.2024 | 37,28 | 37,55 | 37,00 | 37,55 | 1,02% | 411.208,00 |
| 09.07.2024 | 37,12 | 37,38 | 36,84 | 37,17 | 0,13% | 526.944,00 |
| 08.07.2024 | 37,18 | 37,30 | 37,01 | 37,12 | 0,19% | 535.172,00 |
| 05.07.2024 | 37,33 | 37,36 | 36,77 | 37,05 | -0,56% | 450.260,00 |
| 03.07.2024 | 36,91 | 37,31 | 36,76 | 37,26 | 1,36% | 389.715,00 |
| 02.07.2024 | 36,92 | 37,16 | 36,61 | 36,76 | -0,03% | 541.315,00 |
| 01.07.2024 | 36,56 | 36,88 | 36,40 | 36,77 | 0,91% | 825.978,00 |
| 28.06.2024 | 36,70 | 36,80 | 36,34 | 36,44 | -0,25% | 764.827,00 |
| 27.06.2024 | 36,66 | 36,73 | 36,43 | 36,53 | 0,14% | 771.139,00 |
| 26.06.2024 | 36,75 | 36,80 | 36,39 | 36,48 | -0,60% | 707.998,00 |
| 25.06.2024 | 36,90 | 37,13 | 36,55 | 36,70 | -0,03% | 746.800,00 |
| 24.06.2024 | 35,98 | 36,73 | 35,98 | 36,71 | 1,97% | 1.084.244,00 |
| 21.06.2024 | 36,11 | 36,20 | 35,75 | 36,00 | 0,08% | 3.308.647,00 |
| 20.06.2024 | 35,74 | 36,06 | 35,65 | 35,97 | 0,81% | 1.135.864,00 |
| 18.06.2024 | 35,44 | 36,08 | 35,39 | 35,68 | 1,05% | 1.505.196,00 |
| 17.06.2024 | 35,13 | 35,48 | 34,96 | 35,31 | 0,23% | 605.532,00 |
| 14.06.2024 | 35,41 | 35,41 | 35,07 | 35,23 | -0,51% | 972.171,00 |
| 13.06.2024 | 35,09 | 35,55 | 34,91 | 35,41 | 1,06% | 1.163.676,00 |
| 12.06.2024 | 35,08 | 35,25 | 34,85 | 35,04 | 0,52% | 1.184.739,00 |