38,120$
-2,51%
Echtzeit-Aktienkurs Hess Midstream LP
Bid:
Ask:
Aktienkurse zur Hess Midstream LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 38,95 | 38,98 | 38,07 | 38,12 | -2,51% | 1.994.809,00 |
| 30.04.2026 | 38,25 | 39,19 | 38,10 | 39,10 | 2,04% | 2.339.654,00 |
| 29.04.2026 | 37,99 | 38,49 | 37,99 | 38,32 | 1,35% | 1.346.942,00 |
| 28.04.2026 | 37,77 | 37,87 | 37,32 | 37,81 | 2,13% | 4.195.524,00 |
| 27.04.2026 | 37,45 | 37,80 | 36,95 | 37,02 | -0,86% | 1.872.258,00 |
| 24.04.2026 | 37,85 | 37,91 | 36,92 | 37,34 | -1,37% | 1.881.462,00 |
| 23.04.2026 | 37,86 | 38,15 | 37,67 | 37,86 | 0,56% | 2.310.601,00 |
| 22.04.2026 | 37,53 | 37,91 | 37,39 | 37,65 | 1,05% | 1.060.844,00 |
| 21.04.2026 | 37,04 | 37,38 | 36,50 | 37,26 | 0,84% | 3.200.828,00 |
| 20.04.2026 | 37,37 | 37,72 | 36,79 | 36,95 | -2,43% | 2.242.772,00 |
| 17.04.2026 | 37,49 | 37,88 | 36,94 | 37,87 | 0,24% | 2.265.675,00 |
| 16.04.2026 | 37,29 | 37,98 | 37,29 | 37,78 | 1,42% | 3.449.767,00 |
| 15.04.2026 | 37,49 | 37,63 | 37,02 | 37,25 | -0,80% | 2.489.184,00 |
| 14.04.2026 | 38,16 | 38,20 | 37,03 | 37,55 | -1,98% | 2.216.939,00 |
| 13.04.2026 | 39,70 | 39,76 | 38,09 | 38,31 | -3,18% | 1.457.370,00 |
| 10.04.2026 | 39,37 | 39,68 | 39,31 | 39,57 | 0,64% | 745.068,00 |
| 09.04.2026 | 39,51 | 40,40 | 39,23 | 39,32 | -0,66% | 1.488.531,00 |
| 08.04.2026 | 38,42 | 39,63 | 37,70 | 39,58 | 0,58% | 2.125.310,00 |
| 07.04.2026 | 38,99 | 39,53 | 38,94 | 39,35 | 1,13% | 1.401.709,00 |
| 06.04.2026 | 38,65 | 38,96 | 38,47 | 38,91 | 0,26% | 1.787.896,00 |
| 02.04.2026 | 38,80 | 39,02 | 38,42 | 38,81 | 1,81% | 902.390,00 |
| 01.04.2026 | 38,55 | 38,69 | 37,20 | 38,12 | -1,93% | 1.626.816,00 |
| 31.03.2026 | 39,62 | 39,64 | 38,48 | 38,87 | -1,59% | 1.662.451,00 |
| 30.03.2026 | 40,06 | 40,23 | 39,47 | 39,50 | -0,73% | 1.121.509,00 |
| 27.03.2026 | 40,10 | 40,24 | 39,66 | 39,79 | -0,62% | 1.097.889,00 |
| 26.03.2026 | 39,78 | 40,29 | 39,60 | 40,04 | 0,73% | 1.286.586,00 |
| 25.03.2026 | 40,13 | 40,20 | 39,56 | 39,75 | -1,02% | 884.318,00 |
| 24.03.2026 | 40,18 | 40,79 | 40,11 | 40,16 | 0,12% | 790.855,00 |
| 23.03.2026 | 39,35 | 40,29 | 39,04 | 40,11 | 1,31% | 1.198.004,00 |
| 20.03.2026 | 39,79 | 40,36 | 39,55 | 39,59 | -0,23% | 1.336.726,00 |
| 19.03.2026 | 39,79 | 40,39 | 39,61 | 39,68 | 0,56% | 1.523.014,00 |
| 18.03.2026 | 39,72 | 39,83 | 39,20 | 39,46 | -0,40% | 1.516.218,00 |
| 17.03.2026 | 39,53 | 40,19 | 39,47 | 39,62 | 0,71% | 1.538.028,00 |
| 16.03.2026 | 39,13 | 39,54 | 38,74 | 39,34 | 0,90% | 1.712.130,00 |
| 13.03.2026 | 39,05 | 39,47 | 38,85 | 38,99 | 0,18% | 1.117.736,00 |
| 12.03.2026 | 39,41 | 39,63 | 38,92 | 38,92 | -1,09% | 1.237.145,00 |
| 11.03.2026 | 38,75 | 39,36 | 38,75 | 39,35 | 1,31% | 1.035.050,00 |
| 10.03.2026 | 38,66 | 39,17 | 38,45 | 38,84 | -0,21% | 1.333.537,00 |
| 09.03.2026 | 39,04 | 39,55 | 38,78 | 38,92 | -0,87% | 1.174.580,00 |
| 06.03.2026 | 39,05 | 39,32 | 38,56 | 39,26 | 1,00% | 1.537.684,00 |
| 05.03.2026 | 39,13 | 39,67 | 38,62 | 38,87 | -0,56% | 1.335.637,00 |
| 04.03.2026 | 39,25 | 39,60 | 38,81 | 39,09 | -0,96% | 1.503.283,00 |
| 03.03.2026 | 39,80 | 39,90 | 38,87 | 39,47 | -0,05% | 1.481.931,00 |
| 02.03.2026 | 39,39 | 39,78 | 38,66 | 39,49 | 2,09% | 1.499.888,00 |
| 27.02.2026 | 38,68 | 38,95 | 38,35 | 38,68 | 0,18% | 2.231.632,00 |
| 26.02.2026 | 37,83 | 38,70 | 37,63 | 38,61 | 1,15% | 1.595.412,00 |
| 25.02.2026 | 38,04 | 38,17 | 37,34 | 38,17 | 0,26% | 929.090,00 |
| 24.02.2026 | 37,98 | 38,19 | 37,55 | 38,07 | 0,48% | 1.204.203,00 |
| 20.02.2026 | 37,68 | 37,94 | 37,27 | 37,89 | 0,99% | 1.388.589,00 |
| 19.02.2026 | 37,54 | 38,01 | 37,23 | 37,52 | 0,40% | 1.170.821,00 |
| 18.02.2026 | 37,00 | 37,46 | 36,95 | 37,37 | 1,60% | 1.187.610,00 |
| 17.02.2026 | 36,75 | 36,93 | 36,33 | 36,78 | 0,27% | 1.379.021,00 |
| 13.02.2026 | 35,84 | 36,90 | 35,75 | 36,68 | 2,29% | 978.197,00 |
| 12.02.2026 | 36,20 | 36,65 | 35,73 | 35,86 | -1,48% | 1.127.123,00 |
| 11.02.2026 | 36,72 | 37,07 | 36,21 | 36,40 | -0,08% | 1.198.740,00 |
| 10.02.2026 | 36,04 | 36,60 | 36,04 | 36,43 | 0,58% | 1.269.382,00 |
| 09.02.2026 | 35,70 | 36,29 | 35,62 | 36,22 | 1,37% | 1.380.995,00 |
| 06.02.2026 | 35,00 | 35,74 | 34,83 | 35,73 | 2,32% | 1.384.380,00 |
| 05.02.2026 | 34,97 | 35,00 | 34,44 | 34,92 | -3,19% | 1.957.272,00 |
| 04.02.2026 | 35,39 | 36,12 | 35,20 | 36,07 | 2,59% | 1.882.808,00 |
| 03.02.2026 | 35,02 | 35,31 | 34,66 | 35,16 | 0,54% | 2.459.325,00 |
| 02.02.2026 | 35,00 | 35,51 | 34,55 | 34,97 | -1,41% | 2.556.456,00 |
| 30.01.2026 | 36,12 | 36,14 | 34,78 | 35,47 | -1,58% | 2.292.941,00 |
| 29.01.2026 | 36,50 | 36,60 | 35,91 | 36,04 | 0,14% | 1.705.874,00 |
| 28.01.2026 | 35,79 | 36,27 | 35,65 | 35,99 | 1,04% | 1.732.935,00 |
| 27.01.2026 | 35,10 | 35,71 | 35,06 | 35,62 | 1,39% | 1.452.325,00 |
| 26.01.2026 | 35,73 | 35,75 | 35,02 | 35,13 | 0,83% | 1.223.427,00 |
| 22.01.2026 | 34,50 | 35,04 | 34,31 | 34,84 | 1,10% | 1.345.126,00 |
| 21.01.2026 | 35,02 | 35,34 | 34,32 | 34,46 | -0,75% | 1.826.083,00 |
| 20.01.2026 | 35,05 | 35,42 | 34,68 | 34,72 | -0,71% | 1.124.267,00 |
| 16.01.2026 | 34,89 | 35,30 | 34,88 | 34,97 | 0,23% | 1.144.579,00 |
| 15.01.2026 | 34,78 | 34,99 | 34,55 | 34,89 | -0,11% | 1.197.713,00 |
| 14.01.2026 | 34,79 | 35,33 | 34,75 | 34,93 | 0,58% | 1.069.960,00 |
| 13.01.2026 | 34,29 | 34,85 | 34,17 | 34,73 | 1,91% | 1.218.340,00 |
| 12.01.2026 | 34,04 | 34,26 | 33,91 | 34,08 | 0,35% | 1.011.182,00 |
| 09.01.2026 | 33,77 | 34,15 | 33,77 | 33,96 | 1,10% | 1.416.609,00 |
| 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% | 880.254,00 |
| 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% | 601.204,00 |
| 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% | 2.408.169,00 |
| 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 |