50,450$
1,37%
Echtzeit-Aktienkurs Hyster-Yale Inc.
Bid:
Ask:
Aktienkurse zur Hyster-Yale Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 49,03 | 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 | 53,25 | 53,58 | 52,13 | 52,58 | -1,79% | 67.500,00 |
| 16.12.2024 | 54,36 | 55,09 | 53,32 | 53,54 | -2,76% | 76.952,00 |
| 13.12.2024 | 54,02 | 55,08 | 53,76 | 55,06 | 1,27% | 113.425,00 |
| 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 | 56,01 | 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 |
| 25.11.2024 | 57,26 | 58,50 | 57,02 | 57,37 | 1,02% | 60.419,00 |
| 22.11.2024 | 55,61 | 56,90 | 55,61 | 56,79 | 2,47% | 66.176,00 |
| 21.11.2024 | 54,62 | 56,12 | 54,46 | 55,42 | 2,21% | 66.001,00 |
| 20.11.2024 | 54,61 | 54,61 | 53,32 | 54,22 | 0,06% | 76.196,00 |
| 19.11.2024 | 54,59 | 54,59 | 53,74 | 54,19 | -1,63% | 94.084,00 |
| 18.11.2024 | 57,79 | 57,92 | 55,09 | 55,09 | 3,61% | 137.264,00 |
| 15.11.2024 | 55,04 | 55,04 | 52,83 | 53,17 | 0,32% | 112.545,00 |
| 14.11.2024 | 53,45 | 54,63 | 52,83 | 53,00 | -0,30% | 79.170,00 |
| 13.11.2024 | 53,10 | 53,40 | 52,56 | 53,16 | 0,72% | 74.602,00 |
| 12.11.2024 | 53,89 | 53,89 | 52,64 | 52,78 | -1,88% | 72.551,00 |
| 11.11.2024 | 54,70 | 55,24 | 53,54 | 53,79 | 0,77% | 111.063,00 |
| 08.11.2024 | 54,76 | 55,31 | 52,79 | 53,38 | -4,03% | 92.366,00 |
| 07.11.2024 | 55,62 | 57,32 | 55,08 | 55,62 | -0,84% | 90.506,00 |
| 06.11.2024 | 56,79 | 56,89 | 52,18 | 56,09 | 4,90% | 200.429,00 |
| 05.11.2024 | 55,49 | 55,49 | 48,73 | 53,47 | -14,69% | 327.457,00 |
| 04.11.2024 | 62,02 | 64,25 | 62,02 | 62,68 | 1,06% | 104.375,00 |
| 01.11.2024 | 63,88 | 64,53 | 61,90 | 62,02 | -2,28% | 85.580,00 |
| 31.10.2024 | 64,38 | 64,90 | 63,42 | 63,47 | -1,38% | 48.328,00 |
| 30.10.2024 | 64,00 | 65,51 | 63,77 | 64,36 | 0,02% | 48.637,00 |
| 29.10.2024 | 65,61 | 66,03 | 64,35 | 64,35 | -3,47% | 48.154,00 |
| 28.10.2024 | 65,15 | 67,02 | 64,93 | 66,66 | 3,17% | 41.779,00 |
| 25.10.2024 | 64,67 | 65,25 | 64,18 | 64,61 | 0,22% | 37.015,00 |
| 24.10.2024 | 65,13 | 65,20 | 63,64 | 64,47 | -1,13% | 39.191,00 |
| 23.10.2024 | 65,84 | 66,00 | 64,26 | 65,21 | -2,00% | 40.807,00 |
| 22.10.2024 | 66,76 | 67,34 | 65,60 | 66,54 | -0,14% | 41.371,00 |
| 21.10.2024 | 67,71 | 68,37 | 66,39 | 66,63 | -1,60% | 85.448,00 |
| 18.10.2024 | 67,77 | 67,91 | 66,58 | 67,71 | 0,12% | 56.874,00 |
| 17.10.2024 | 68,41 | 68,41 | 66,88 | 67,63 | -0,68% | 31.420,00 |
| 16.10.2024 | 67,37 | 68,52 | 66,91 | 68,09 | 2,39% | 40.891,00 |
| 15.10.2024 | 67,02 | 67,81 | 66,08 | 66,50 | -1,42% | 48.931,00 |
| 14.10.2024 | 69,28 | 69,28 | 67,45 | 67,46 | -1,90% | 61.533,00 |
| 11.10.2024 | 66,09 | 68,96 | 66,09 | 68,77 | 4,09% | 54.136,00 |
| 10.10.2024 | 66,41 | 66,62 | 65,00 | 66,07 | -1,94% | 69.036,00 |
| 09.10.2024 | 65,46 | 67,66 | 65,46 | 67,38 | 3,38% | 74.436,00 |
| 08.10.2024 | 66,20 | 66,64 | 64,31 | 65,18 | -2,04% | 69.204,00 |
| 07.10.2024 | 65,49 | 67,33 | 64,99 | 66,54 | 1,25% | 147.212,00 |
| 04.10.2024 | 63,62 | 65,76 | 63,31 | 65,72 | 5,42% | 83.022,00 |
| 03.10.2024 | 62,13 | 63,49 | 61,34 | 62,34 | 0,24% | 53.193,00 |
| 02.10.2024 | 62,67 | 63,33 | 61,92 | 62,19 | -0,81% | 39.348,00 |
| 01.10.2024 | 63,60 | 63,63 | 61,65 | 62,70 | -1,68% | 50.667,00 |
| 30.09.2024 | 63,31 | 63,86 | 62,85 | 63,77 | 0,06% | 116.602,00 |
| 27.09.2024 | 62,65 | 63,93 | 61,24 | 63,73 | 3,22% | 70.316,00 |
| 26.09.2024 | 62,12 | 62,61 | 61,40 | 61,74 | 1,20% | 52.907,00 |
| 25.09.2024 | 62,45 | 62,45 | 60,88 | 61,01 | -1,77% | 53.347,00 |
| 24.09.2024 | 61,07 | 62,90 | 60,77 | 62,11 | 1,52% | 56.030,00 |
| 23.09.2024 | 62,30 | 62,46 | 60,80 | 61,18 | -1,00% | 50.946,00 |
| 20.09.2024 | 61,81 | 62,47 | 60,74 | 61,80 | -1,01% | 152.802,00 |
| 19.09.2024 | 61,80 | 62,65 | 61,01 | 62,43 | 3,50% | 61.542,00 |
| 18.09.2024 | 60,57 | 62,87 | 59,82 | 60,32 | -0,92% | 60.370,00 |
| 17.09.2024 | 60,71 | 62,33 | 60,71 | 60,88 | 1,86% | 55.678,00 |
| 16.09.2024 | 59,78 | 60,17 | 59,10 | 59,77 | 0,15% | 47.607,00 |
| 13.09.2024 | 58,78 | 60,54 | 58,15 | 59,68 | 3,34% | 62.412,00 |
| 12.09.2024 | 58,58 | 58,98 | 57,61 | 57,75 | -0,12% | 59.544,00 |
| 11.09.2024 | 57,59 | 58,99 | 55,67 | 57,82 | -0,45% | 75.074,00 |
| 10.09.2024 | 56,32 | 58,13 | 55,91 | 58,08 | 2,85% | 71.873,00 |
| 09.09.2024 | 57,85 | 57,85 | 56,32 | 56,47 | -1,69% | 63.139,00 |
| 06.09.2024 | 59,21 | 59,91 | 57,26 | 57,44 | -2,99% | 66.529,00 |
| 05.09.2024 | 59,47 | 59,75 | 58,22 | 59,21 | -0,90% | 56.340,00 |
| 04.09.2024 | 60,09 | 60,50 | 59,41 | 59,75 | -1,81% | 38.895,00 |
| 03.09.2024 | 61,84 | 61,84 | 60,50 | 60,85 | -3,35% | 76.310,00 |
| 30.08.2024 | 62,17 | 63,26 | 61,00 | 62,96 | 0,95% | 88.295,00 |
| 29.08.2024 | 61,27 | 63,19 | 60,33 | 62,37 | 3,48% | 78.453,00 |
| 28.08.2024 | 60,25 | 60,98 | 59,62 | 60,27 | -0,92% | 79.371,00 |
| 27.08.2024 | 61,62 | 62,10 | 60,45 | 60,83 | -2,33% | 46.034,00 |
| 26.08.2024 | 62,35 | 62,79 | 61,45 | 62,28 | 1,07% | 60.429,00 |
| 23.08.2024 | 60,02 | 62,66 | 58,79 | 61,62 | 3,35% | 70.526,00 |
| 22.08.2024 | 60,87 | 60,96 | 59,21 | 59,62 | -2,68% | 46.056,00 |
| 21.08.2024 | 59,47 | 61,44 | 58,75 | 61,26 | 4,01% | 95.101,00 |
| 20.08.2024 | 59,86 | 60,02 | 58,37 | 58,90 | -1,27% | 60.796,00 |
| 19.08.2024 | 59,51 | 60,23 | 59,07 | 59,66 | -0,23% | 52.456,00 |
| 16.08.2024 | 60,51 | 61,63 | 59,60 | 59,80 | -1,30% | 50.136,00 |
| 15.08.2024 | 60,88 | 62,20 | 60,29 | 60,59 | 2,73% | 89.341,00 |
| 14.08.2024 | 59,97 | 60,72 | 58,75 | 58,98 | -0,92% | 59.551,00 |
| 13.08.2024 | 59,85 | 60,12 | 58,86 | 59,53 | 0,54% | 69.474,00 |
| 12.08.2024 | 59,70 | 60,30 | 56,96 | 59,21 | -1,48% | 113.930,00 |
| 09.08.2024 | 60,50 | 60,50 | 58,51 | 60,10 | -0,66% | 95.534,00 |
| 08.08.2024 | 60,00 | 62,10 | 59,31 | 60,50 | 3,38% | 97.416,00 |
| 07.08.2024 | 70,10 | 71,06 | 58,51 | 58,52 | -16,42% | 322.241,00 |
| 06.08.2024 | 68,83 | 72,01 | 68,44 | 70,02 | 1,00% | 72.914,00 |
| 05.08.2024 | 70,02 | 70,69 | 67,18 | 69,33 | -6,13% | 142.895,00 |
| 02.08.2024 | 76,45 | 76,77 | 73,43 | 73,86 | -7,33% | 113.998,00 |
| 01.08.2024 | 82,37 | 83,32 | 77,78 | 79,70 | -2,50% | 80.591,00 |