36,000$
-3,69%
Echtzeit-Aktienkurs Hyster-Yale Inc.
Bid:
Ask:
Aktienkurse zur Hyster-Yale Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 37,80 | 37,85 | 35,82 | 35,99 | -3,72% | 77.079,00 |
| 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 | 41,33 | 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% | 52.100,00 |
| 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 | 41,37 | 41,37 | 40,48 | 40,86 | -0,41% | 65.813,00 |
| 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 | 42,16 | 42,87 | 41,82 | 42,40 | -0,52% | 48.279,00 |
| 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% | 262.582,00 |
| 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% | 113.176,00 |
| 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 | 40,46 | 40,88 | 39,33 | 39,39 | -4,25% | 42.010,00 |
| 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 | 41,35 | 41,95 | 40,89 | 41,26 | 1,05% | 36.961,00 |
| 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 |
| 19.05.2025 | 41,75 | 42,91 | 41,70 | 42,78 | 0,21% | 52.137,00 |
| 16.05.2025 | 43,15 | 43,45 | 42,20 | 42,69 | -0,23% | 103.063,00 |
| 15.05.2025 | 42,57 | 43,35 | 42,32 | 42,79 | 0,42% | 67.445,00 |
| 14.05.2025 | 43,67 | 43,67 | 42,38 | 42,61 | -1,64% | 63.108,00 |
| 13.05.2025 | 42,79 | 43,72 | 42,59 | 43,32 | 2,29% | 71.210,00 |
| 12.05.2025 | 41,81 | 43,17 | 41,81 | 42,35 | 6,81% | 108.998,00 |
| 09.05.2025 | 40,80 | 41,34 | 39,23 | 39,65 | -2,24% | 94.922,00 |
| 08.05.2025 | 39,18 | 40,96 | 38,00 | 40,56 | 4,86% | 135.220,00 |
| 07.05.2025 | 40,15 | 40,15 | 37,01 | 38,68 | -4,56% | 154.122,00 |
| 06.05.2025 | 40,23 | 41,33 | 39,90 | 40,53 | 1,91% | 80.605,00 |
| 05.05.2025 | 39,96 | 40,96 | 39,27 | 39,77 | -1,39% | 68.157,00 |
| 02.05.2025 | 39,79 | 40,65 | 39,63 | 40,33 | 2,78% | 59.354,00 |
| 01.05.2025 | 38,09 | 39,61 | 38,01 | 39,24 | 2,11% | 63.309,00 |
| 30.04.2025 | 37,82 | 38,97 | 37,80 | 38,43 | -1,89% | 83.491,00 |
| 29.04.2025 | 38,55 | 39,43 | 38,38 | 39,17 | 1,27% | 67.280,00 |
| 28.04.2025 | 39,87 | 39,87 | 38,17 | 38,68 | -2,18% | 51.664,00 |
| 25.04.2025 | 39,00 | 39,62 | 38,84 | 39,54 | 1,07% | 46.185,00 |
| 24.04.2025 | 38,06 | 39,15 | 37,54 | 39,12 | 2,09% | 71.329,00 |
| 23.04.2025 | 39,33 | 40,00 | 38,28 | 38,32 | 1,03% | 58.774,00 |
| 22.04.2025 | 37,88 | 38,28 | 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 | 37,18 | 37,91 | 36,26 | 37,69 | 0,69% | 55.401,00 |
| 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 | 36,00 | 37,43 | 34,92 | 36,97 | -0,19% | 135.887,00 |
| 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 | 41,10 | 41,83 | 40,49 | 41,54 | -0,76% | 87.944,00 |
| 28.03.2025 | 44,30 | 44,30 | 41,80 | 41,86 | -5,85% | 55.758,00 |
| 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 | 45,54 | 45,82 | 44,56 | 44,56 | -3,74% | 197.952,00 |
| 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 |