38,320$
1,03%
Echtzeit-Aktienkurs Hyster-Yale Inc.
Bid:
Ask:
Aktienkurse zur Hyster-Yale Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2025 | 39,33 | 40,00 | 38,28 | 38,32 | 1,03% | 58.774,00 |
| 22.04.2025 | 37,88 | 38,29 | 36,50 | 37,93 | 1,42% | 93.452,00 |
| 21.04.2025 | 37,64 | 37,86 | 37,20 | 37,40 | -2,25% | 54.669,00 |
| 17.04.2025 | 37,99 | 39,30 | 37,85 | 38,26 | 0,68% | 66.524,00 |
| 16.04.2025 | 37,92 | 38,60 | 37,32 | 38,00 | -0,31% | 102.021,00 |
| 15.04.2025 | 37,81 | 38,60 | 37,50 | 38,12 | 0,40% | 49.021,00 |
| 14.04.2025 | 38,20 | 38,35 | 37,21 | 37,97 | 0,74% | 63.382,00 |
| 11.04.2025 | 37,36 | 37,91 | 36,26 | 37,69 | 0,69% | 55.400,00 |
| 10.04.2025 | 38,79 | 38,79 | 36,45 | 37,43 | -4,49% | 73.581,00 |
| 09.04.2025 | 36,00 | 39,95 | 35,28 | 39,19 | 8,14% | 97.903,00 |
| 08.04.2025 | 37,20 | 37,49 | 35,66 | 36,24 | 0,00% | 148.658,00 |
| 07.04.2025 | 35,65 | 37,96 | 34,13 | 36,24 | -1,97% | 236.682,00 |
| 04.04.2025 | 36,40 | 37,43 | 34,92 | 36,97 | -0,19% | 135.881,00 |
| 03.04.2025 | 39,99 | 40,51 | 36,48 | 37,04 | -11,89% | 126.900,00 |
| 02.04.2025 | 41,39 | 42,19 | 40,79 | 42,04 | 1,37% | 56.262,00 |
| 01.04.2025 | 40,96 | 42,35 | 40,60 | 41,47 | -0,17% | 72.002,00 |
| 31.03.2025 | 41,11 | 41,83 | 40,49 | 41,54 | -0,76% | 87.944,00 |
| 28.03.2025 | 43,98 | 44,30 | 41,80 | 41,86 | -5,85% | 55.697,00 |
| 27.03.2025 | 44,50 | 45,10 | 43,68 | 44,46 | -0,78% | 53.021,00 |
| 26.03.2025 | 44,86 | 45,17 | 44,22 | 44,81 | 0,36% | 57.817,00 |
| 25.03.2025 | 45,25 | 45,45 | 44,65 | 44,65 | -1,19% | 60.307,00 |
| 24.03.2025 | 45,55 | 46,15 | 44,65 | 45,19 | 1,41% | 67.672,00 |
| 21.03.2025 | 45,82 | 45,82 | 44,56 | 44,56 | -3,74% | 197.939,00 |
| 20.03.2025 | 46,27 | 46,87 | 45,81 | 46,29 | -0,09% | 44.957,00 |
| 19.03.2025 | 44,98 | 46,50 | 44,98 | 46,33 | 2,75% | 55.208,00 |
| 18.03.2025 | 44,86 | 45,31 | 44,74 | 45,09 | 0,31% | 63.451,00 |
| 17.03.2025 | 45,89 | 45,89 | 44,74 | 44,95 | 0,29% | 71.105,00 |
| 14.03.2025 | 44,11 | 44,96 | 43,78 | 44,82 | 3,01% | 59.553,00 |
| 13.03.2025 | 44,84 | 45,23 | 43,30 | 43,51 | -2,71% | 76.898,00 |
| 12.03.2025 | 45,93 | 45,93 | 44,39 | 44,72 | -1,61% | 65.841,00 |
| 11.03.2025 | 45,72 | 46,23 | 44,65 | 45,45 | -0,13% | 86.645,00 |
| 10.03.2025 | 43,88 | 46,22 | 43,88 | 45,51 | 2,25% | 72.540,00 |
| 07.03.2025 | 44,79 | 45,32 | 44,35 | 44,51 | -0,80% | 82.623,00 |
| 06.03.2025 | 44,46 | 45,71 | 43,82 | 44,87 | 0,04% | 75.199,00 |
| 05.03.2025 | 44,01 | 45,36 | 43,89 | 44,85 | 1,33% | 135.097,00 |
| 04.03.2025 | 45,00 | 45,01 | 42,59 | 44,26 | -0,36% | 138.597,00 |
| 03.03.2025 | 50,52 | 51,12 | 43,98 | 44,42 | -12,59% | 210.505,00 |
| 28.02.2025 | 53,40 | 53,40 | 50,17 | 50,82 | -5,52% | 149.194,00 |
| 27.02.2025 | 53,06 | 54,75 | 53,02 | 53,79 | 1,07% | 103.835,00 |
| 26.02.2025 | 52,38 | 57,89 | 52,29 | 53,22 | 2,84% | 140.730,00 |
| 25.02.2025 | 50,94 | 52,17 | 50,83 | 51,75 | 2,25% | 74.716,00 |
| 24.02.2025 | 52,50 | 52,50 | 50,27 | 50,61 | -2,80% | 92.743,00 |
| 21.02.2025 | 53,57 | 54,18 | 51,80 | 52,07 | -2,56% | 58.211,00 |
| 20.02.2025 | 53,94 | 54,57 | 52,93 | 53,44 | -1,67% | 44.438,00 |
| 19.02.2025 | 53,36 | 54,76 | 53,16 | 54,35 | 1,02% | 103.624,00 |
| 18.02.2025 | 53,34 | 53,84 | 52,79 | 53,80 | 1,86% | 45.176,00 |
| 14.02.2025 | 52,88 | 53,23 | 52,31 | 52,82 | 0,94% | 44.817,00 |
| 13.02.2025 | 51,51 | 52,50 | 51,12 | 52,33 | 1,95% | 45.606,00 |
| 12.02.2025 | 51,74 | 51,95 | 51,04 | 51,33 | -2,66% | 47.088,00 |
| 11.02.2025 | 52,36 | 52,88 | 52,01 | 52,73 | 0,25% | 45.634,00 |
| 10.02.2025 | 51,75 | 52,86 | 51,75 | 52,60 | 0,90% | 40.149,00 |
| 07.02.2025 | 52,23 | 52,92 | 51,84 | 52,13 | -1,03% | 38.107,00 |
| 06.02.2025 | 52,95 | 53,18 | 52,24 | 52,67 | -0,45% | 47.639,00 |
| 05.02.2025 | 52,89 | 53,12 | 52,31 | 52,91 | -0,04% | 93.152,00 |
| 04.02.2025 | 52,23 | 52,97 | 51,74 | 52,93 | 1,87% | 40.990,00 |
| 03.02.2025 | 52,06 | 52,57 | 50,94 | 51,96 | -2,73% | 70.070,00 |
| 31.01.2025 | 53,84 | 54,42 | 53,01 | 53,42 | -1,42% | 83.846,00 |
| 30.01.2025 | 53,27 | 54,48 | 53,27 | 54,19 | 1,90% | 45.646,00 |
| 29.01.2025 | 53,38 | 53,79 | 52,79 | 53,18 | -0,13% | 37.226,00 |
| 28.01.2025 | 54,05 | 54,05 | 53,13 | 53,25 | -1,86% | 45.358,00 |
| 27.01.2025 | 53,37 | 54,59 | 53,14 | 54,26 | 1,55% | 56.944,00 |
| 24.01.2025 | 53,51 | 53,78 | 53,11 | 53,43 | -0,50% | 34.873,00 |
| 23.01.2025 | 53,18 | 53,99 | 53,05 | 53,70 | 0,51% | 56.939,00 |
| 22.01.2025 | 54,74 | 54,98 | 53,38 | 53,43 | -2,43% | 50.794,00 |
| 21.01.2025 | 52,42 | 55,26 | 52,16 | 54,76 | 1,65% | 58.845,00 |
| 17.01.2025 | 54,41 | 54,48 | 53,44 | 53,87 | 0,32% | 46.281,00 |
| 16.01.2025 | 53,16 | 54,15 | 52,08 | 53,70 | 1,96% | 124.559,00 |
| 15.01.2025 | 53,33 | 53,36 | 51,93 | 52,67 | 1,62% | 66.312,00 |
| 14.01.2025 | 51,72 | 52,50 | 50,90 | 51,83 | 1,17% | 62.097,00 |
| 13.01.2025 | 49,82 | 51,49 | 49,16 | 51,23 | 2,85% | 76.363,00 |
| 10.01.2025 | 49,78 | 50,20 | 49,00 | 49,81 | -0,82% | 80.252,00 |
| 08.01.2025 | 50,04 | 50,37 | 48,84 | 50,22 | 0,10% | 100.280,00 |
| 07.01.2025 | 50,86 | 51,22 | 49,64 | 50,17 | -0,93% | 85.692,00 |
| 06.01.2025 | 51,60 | 51,85 | 50,56 | 50,64 | -0,53% | 74.887,00 |
| 03.01.2025 | 50,68 | 51,28 | 49,80 | 50,91 | 1,33% | 76.704,00 |
| 02.01.2025 | 50,95 | 51,84 | 50,08 | 50,24 | -1,35% | 60.329,00 |
| 31.12.2024 | 50,78 | 51,28 | 50,33 | 50,93 | 0,61% | 64.836,00 |
| 30.12.2024 | 49,04 | 51,10 | 49,04 | 50,62 | 0,90% | 75.936,00 |
| 27.12.2024 | 50,73 | 50,85 | 49,73 | 50,17 | -1,34% | 65.877,00 |
| 26.12.2024 | 50,24 | 50,91 | 49,29 | 50,85 | 0,63% | 68.818,00 |
| 24.12.2024 | 50,34 | 50,69 | 49,92 | 50,53 | 0,94% | 18.118,00 |
| 23.12.2024 | 50,30 | 50,61 | 49,47 | 50,06 | -0,79% | 65.801,00 |
| 20.12.2024 | 49,40 | 51,56 | 49,03 | 50,46 | 1,39% | 240.826,00 |
| 19.12.2024 | 52,12 | 53,09 | 49,71 | 49,77 | -1,72% | 152.216,00 |
| 18.12.2024 | 52,69 | 53,62 | 50,01 | 50,64 | -3,69% | 88.080,00 |
| 17.12.2024 | 53,40 | 53,58 | 52,13 | 52,58 | -1,79% | 67.499,00 |
| 16.12.2024 | 54,36 | 55,09 | 53,32 | 53,54 | -2,76% | 76.952,00 |
| 13.12.2024 | 54,34 | 55,08 | 53,76 | 55,06 | 1,27% | 65.022,00 |
| 12.12.2024 | 55,80 | 55,80 | 53,83 | 54,37 | -2,00% | 126.943,00 |
| 11.12.2024 | 55,26 | 55,86 | 54,73 | 55,48 | 0,51% | 73.148,00 |
| 10.12.2024 | 55,18 | 55,93 | 54,59 | 55,20 | -0,56% | 58.831,00 |
| 09.12.2024 | 56,21 | 56,95 | 55,15 | 55,51 | 0,89% | 71.797,00 |
| 06.12.2024 | 56,12 | 56,13 | 54,68 | 55,02 | -1,40% | 58.537,00 |
| 05.12.2024 | 58,16 | 58,16 | 55,65 | 55,80 | -4,53% | 67.581,00 |
| 04.12.2024 | 56,29 | 58,72 | 56,21 | 58,45 | 3,80% | 96.298,00 |
| 03.12.2024 | 57,10 | 57,29 | 55,70 | 56,31 | -0,65% | 71.215,00 |
| 02.12.2024 | 55,45 | 57,24 | 54,05 | 56,68 | 0,78% | 90.709,00 |
| 29.11.2024 | 56,72 | 56,90 | 55,83 | 56,24 | 0,04% | 42.614,00 |
| 27.11.2024 | 56,99 | 58,00 | 56,09 | 56,22 | -1,07% | 56.318,00 |
| 26.11.2024 | 56,52 | 57,22 | 55,89 | 56,83 | -0,94% | 86.153,00 |