35,470$
3,87%
Echtzeit-Aktienkurs Hyster-Yale Inc.
Bid:
Ask:
Aktienkurse zur Hyster-Yale Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 34,96 | 35,69 | 34,49 | 35,47 | 3,87% | 66.249,00 |
| 10.10.2025 | 35,27 | 35,64 | 34,12 | 34,15 | -3,39% | 53.249,00 |
| 09.10.2025 | 35,97 | 36,04 | 35,31 | 35,35 | -1,94% | 41.032,00 |
| 08.10.2025 | 35,14 | 36,11 | 35,14 | 36,05 | 2,91% | 52.944,00 |
| 07.10.2025 | 35,97 | 36,35 | 35,00 | 35,03 | -2,86% | 71.932,00 |
| 06.10.2025 | 37,07 | 37,43 | 35,91 | 36,06 | -1,58% | 61.924,00 |
| 02.10.2025 | 36,71 | 37,27 | 36,29 | 36,64 | -0,81% | 49.453,00 |
| 01.10.2025 | 36,22 | 37,21 | 36,22 | 36,94 | 0,22% | 42.946,00 |
| 30.09.2025 | 36,48 | 37,08 | 36,24 | 36,86 | 0,68% | 54.350,00 |
| 29.09.2025 | 37,33 | 37,52 | 36,34 | 36,61 | -1,43% | 45.725,00 |
| 26.09.2025 | 36,49 | 37,17 | 36,09 | 37,14 | 2,85% | 64.388,00 |
| 25.09.2025 | 37,03 | 37,03 | 35,90 | 36,11 | -2,80% | 57.784,00 |
| 24.09.2025 | 37,80 | 37,83 | 36,83 | 37,15 | -0,51% | 56.354,00 |
| 23.09.2025 | 37,09 | 37,97 | 37,09 | 37,34 | 0,65% | 132.085,00 |
| 22.09.2025 | 36,89 | 37,31 | 36,02 | 37,10 | 1,28% | 125.694,00 |
| 19.09.2025 | 37,70 | 38,15 | 36,63 | 36,63 | -3,53% | 161.859,00 |
| 18.09.2025 | 36,27 | 38,01 | 36,08 | 37,97 | 5,33% | 115.427,00 |
| 17.09.2025 | 35,98 | 37,79 | 35,77 | 36,05 | 0,39% | 151.241,00 |
| 16.09.2025 | 35,68 | 36,13 | 35,63 | 35,91 | -0,25% | 67.787,00 |
| 15.09.2025 | 36,02 | 36,37 | 35,63 | 36,00 | 0,64% | 41.257,00 |
| 12.09.2025 | 36,24 | 36,96 | 35,71 | 35,77 | -3,25% | 58.665,00 |
| 11.09.2025 | 35,95 | 37,09 | 35,61 | 36,97 | 2,78% | 81.135,00 |
| 10.09.2025 | 36,20 | 36,43 | 35,44 | 35,97 | -0,22% | 90.634,00 |
| 09.09.2025 | 37,52 | 37,52 | 35,98 | 36,05 | -3,99% | 70.592,00 |
| 08.09.2025 | 37,50 | 37,92 | 36,90 | 37,55 | -0,40% | 81.547,00 |
| 05.09.2025 | 37,50 | 38,14 | 37,00 | 37,70 | 1,56% | 94.842,00 |
| 04.09.2025 | 36,36 | 37,14 | 36,10 | 37,12 | 1,87% | 106.742,00 |
| 03.09.2025 | 37,11 | 37,11 | 35,72 | 36,44 | -0,98% | 126.934,00 |
| 02.09.2025 | 36,90 | 37,24 | 36,64 | 36,80 | -1,87% | 90.153,00 |
| 29.08.2025 | 38,12 | 38,21 | 37,25 | 37,50 | -2,47% | 72.086,00 |
| 28.08.2025 | 38,50 | 38,87 | 37,88 | 38,45 | -0,26% | 119.819,00 |
| 27.08.2025 | 39,29 | 39,63 | 38,51 | 38,55 | -1,91% | 61.612,00 |
| 26.08.2025 | 39,49 | 39,81 | 39,20 | 39,30 | 0,08% | 66.737,00 |
| 25.08.2025 | 38,60 | 39,39 | 37,75 | 39,27 | 0,59% | 55.969,00 |
| 22.08.2025 | 37,10 | 39,38 | 36,86 | 39,04 | 5,71% | 106.675,00 |
| 21.08.2025 | 36,32 | 36,97 | 36,11 | 36,93 | 0,82% | 45.661,00 |
| 20.08.2025 | 36,78 | 37,35 | 36,44 | 36,63 | -1,45% | 53.820,00 |
| 19.08.2025 | 37,37 | 37,52 | 36,92 | 37,17 | 0,46% | 50.697,00 |
| 18.08.2025 | 36,65 | 37,26 | 36,34 | 37,00 | 1,93% | 50.464,00 |
| 15.08.2025 | 37,42 | 37,51 | 36,28 | 36,30 | -2,81% | 64.325,00 |
| 14.08.2025 | 37,59 | 38,16 | 36,69 | 37,35 | -1,71% | 55.034,00 |
| 13.08.2025 | 37,50 | 38,15 | 37,33 | 38,00 | 2,48% | 59.347,00 |
| 12.08.2025 | 36,99 | 37,78 | 36,54 | 37,08 | 1,70% | 74.752,00 |
| 11.08.2025 | 36,09 | 36,72 | 35,33 | 36,46 | 1,31% | 100.876,00 |
| 08.08.2025 | 37,49 | 37,85 | 35,82 | 35,99 | -3,72% | 77.078,00 |
| 07.08.2025 | 37,07 | 38,09 | 36,18 | 37,38 | 1,08% | 116.500,00 |
| 06.08.2025 | 38,32 | 40,32 | 35,50 | 36,98 | -12,37% | 302.558,00 |
| 05.08.2025 | 40,99 | 42,33 | 40,99 | 42,20 | 2,06% | 61.767,00 |
| 04.08.2025 | 40,88 | 41,38 | 40,48 | 41,35 | 2,78% | 54.027,00 |
| 01.08.2025 | 40,66 | 41,33 | 40,05 | 40,23 | -4,24% | 65.713,00 |
| 31.07.2025 | 41,65 | 42,30 | 41,30 | 42,01 | -0,05% | 91.825,00 |
| 30.07.2025 | 42,40 | 42,68 | 41,41 | 42,03 | -0,73% | 44.266,00 |
| 29.07.2025 | 43,57 | 43,90 | 42,33 | 42,34 | -2,60% | 52.140,00 |
| 28.07.2025 | 44,26 | 44,55 | 43,24 | 43,47 | -0,75% | 43.454,00 |
| 25.07.2025 | 43,22 | 43,98 | 42,57 | 43,80 | 2,19% | 52.019,00 |
| 24.07.2025 | 43,60 | 43,60 | 42,33 | 42,86 | -2,08% | 61.446,00 |
| 23.07.2025 | 43,34 | 43,79 | 42,82 | 43,77 | 2,84% | 46.476,00 |
| 22.07.2025 | 41,27 | 42,67 | 41,22 | 42,56 | 3,83% | 43.606,00 |
| 21.07.2025 | 41,02 | 41,43 | 40,06 | 40,99 | 0,32% | 39.351,00 |
| 18.07.2025 | 41,06 | 41,37 | 40,48 | 40,86 | -0,41% | 63.870,00 |
| 17.07.2025 | 40,17 | 41,45 | 40,17 | 41,03 | 1,36% | 51.849,00 |
| 16.07.2025 | 40,97 | 41,04 | 39,86 | 40,48 | -0,15% | 44.238,00 |
| 15.07.2025 | 42,14 | 42,25 | 40,54 | 40,54 | -3,36% | 57.051,00 |
| 14.07.2025 | 42,07 | 42,26 | 41,02 | 41,95 | -1,06% | 43.073,00 |
| 11.07.2025 | 42,17 | 42,87 | 41,82 | 42,40 | -0,52% | 47.708,00 |
| 10.07.2025 | 42,40 | 43,48 | 42,12 | 42,62 | 0,38% | 49.317,00 |
| 09.07.2025 | 41,63 | 42,56 | 41,44 | 42,46 | 0,90% | 38.992,00 |
| 08.07.2025 | 41,73 | 42,74 | 41,43 | 42,08 | 0,96% | 44.746,00 |
| 07.07.2025 | 42,50 | 42,75 | 41,02 | 41,68 | -2,02% | 62.992,00 |
| 03.07.2025 | 42,27 | 42,97 | 42,27 | 42,54 | 0,64% | 20.815,00 |
| 02.07.2025 | 41,46 | 42,49 | 41,46 | 42,27 | 2,20% | 53.519,00 |
| 01.07.2025 | 39,83 | 42,70 | 39,42 | 41,36 | 3,97% | 67.038,00 |
| 30.06.2025 | 40,24 | 40,46 | 38,82 | 39,78 | -0,90% | 41.348,00 |
| 27.06.2025 | 40,40 | 40,93 | 39,93 | 40,14 | 0,05% | 184.271,00 |
| 26.06.2025 | 39,57 | 40,15 | 39,21 | 40,12 | 2,48% | 38.812,00 |
| 25.06.2025 | 39,59 | 39,69 | 39,09 | 39,15 | -0,94% | 30.998,00 |
| 24.06.2025 | 38,99 | 39,68 | 38,73 | 39,52 | 2,33% | 50.973,00 |
| 23.06.2025 | 38,30 | 38,85 | 37,60 | 38,62 | 0,36% | 58.151,00 |
| 20.06.2025 | 38,90 | 39,12 | 38,42 | 38,48 | -0,10% | 112.663,00 |
| 18.06.2025 | 39,34 | 39,66 | 38,46 | 38,52 | -1,98% | 51.374,00 |
| 17.06.2025 | 39,76 | 39,86 | 39,21 | 39,30 | -1,23% | 51.980,00 |
| 16.06.2025 | 39,82 | 40,07 | 39,57 | 39,79 | 1,02% | 55.305,00 |
| 13.06.2025 | 40,41 | 40,88 | 39,33 | 39,39 | -4,25% | 41.944,00 |
| 12.06.2025 | 41,51 | 41,69 | 41,03 | 41,14 | -2,37% | 38.485,00 |
| 11.06.2025 | 42,38 | 42,89 | 41,50 | 42,14 | 0,45% | 51.037,00 |
| 10.06.2025 | 42,03 | 42,49 | 41,50 | 41,95 | -0,05% | 48.408,00 |
| 09.06.2025 | 41,45 | 42,78 | 41,45 | 41,97 | 1,72% | 60.230,00 |
| 06.06.2025 | 41,95 | 41,95 | 40,89 | 41,26 | 1,05% | 36.951,00 |
| 05.06.2025 | 40,87 | 41,21 | 40,48 | 40,83 | -0,05% | 41.098,00 |
| 04.06.2025 | 41,47 | 41,53 | 40,80 | 40,85 | -1,16% | 55.920,00 |
| 03.06.2025 | 38,00 | 41,45 | 38,00 | 41,33 | 4,61% | 69.797,00 |
| 02.06.2025 | 40,57 | 40,57 | 39,19 | 39,51 | -1,62% | 84.918,00 |
| 30.05.2025 | 40,31 | 41,13 | 40,06 | 40,16 | -1,71% | 97.088,00 |
| 29.05.2025 | 40,80 | 41,20 | 40,39 | 40,86 | 0,79% | 51.253,00 |
| 28.05.2025 | 41,21 | 41,32 | 40,49 | 40,54 | -2,29% | 48.524,00 |
| 27.05.2025 | 40,40 | 41,99 | 40,02 | 41,49 | 4,80% | 62.972,00 |
| 23.05.2025 | 39,68 | 40,28 | 39,55 | 39,59 | -2,34% | 67.284,00 |
| 22.05.2025 | 40,10 | 40,89 | 40,00 | 40,54 | -0,07% | 56.081,00 |
| 21.05.2025 | 41,43 | 41,84 | 40,56 | 40,57 | -3,54% | 70.965,00 |
| 20.05.2025 | 42,57 | 42,73 | 41,91 | 42,06 | -1,68% | 38.604,00 |