67,610$
-0,70%
Echtzeit-Aktienkurs Hyster-Yale Inc.
Bid:
Ask:
Aktienkurse zur Hyster-Yale Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 81,70 | 84,44 | 80,63 | 81,74 | 0,44% | 119.130,00 |
| 30.07.2024 | 80,56 | 81,78 | 79,56 | 81,38 | 1,62% | 82.141,00 |
| 29.07.2024 | 78,88 | 81,10 | 78,72 | 80,08 | 2,48% | 88.375,00 |
| 26.07.2024 | 79,01 | 81,41 | 77,57 | 78,14 | 1,05% | 145.192,00 |
| 25.07.2024 | 75,43 | 80,00 | 73,72 | 77,33 | 4,94% | 134.028,00 |
| 24.07.2024 | 75,70 | 76,16 | 73,37 | 73,69 | -2,66% | 62.447,00 |
| 23.07.2024 | 73,96 | 76,74 | 73,09 | 75,70 | 1,50% | 84.919,00 |
| 22.07.2024 | 72,05 | 74,81 | 71,16 | 74,58 | 4,32% | 50.123,00 |
| 19.07.2024 | 72,88 | 72,97 | 71,26 | 71,49 | -1,88% | 41.809,00 |
| 18.07.2024 | 72,34 | 73,98 | 72,34 | 72,86 | -0,65% | 54.815,00 |
| 17.07.2024 | 74,00 | 75,01 | 72,63 | 73,34 | -1,53% | 61.374,00 |
| 16.07.2024 | 71,42 | 74,50 | 71,42 | 74,48 | 5,30% | 59.357,00 |
| 15.07.2024 | 69,55 | 71,57 | 68,45 | 70,73 | 3,12% | 72.754,00 |
| 12.07.2024 | 69,37 | 70,19 | 68,39 | 68,59 | 0,40% | 49.853,00 |
| 11.07.2024 | 68,00 | 69,13 | 66,41 | 68,32 | 3,03% | 72.600,00 |
| 10.07.2024 | 65,43 | 66,39 | 64,98 | 66,31 | 1,45% | 50.648,00 |
| 09.07.2024 | 66,80 | 67,69 | 65,07 | 65,36 | -2,68% | 40.333,00 |
| 08.07.2024 | 67,39 | 68,19 | 66,61 | 67,16 | 0,63% | 41.623,00 |
| 05.07.2024 | 67,66 | 67,66 | 65,64 | 66,74 | -1,42% | 78.023,00 |
| 03.07.2024 | 67,55 | 67,77 | 66,54 | 67,70 | 1,00% | 29.204,00 |
| 02.07.2024 | 67,00 | 67,19 | 66,12 | 67,03 | -0,04% | 55.169,00 |
| 01.07.2024 | 69,48 | 70,12 | 66,96 | 67,06 | -3,83% | 82.426,00 |
| 28.06.2024 | 70,15 | 70,88 | 69,46 | 69,73 | 0,75% | 351.581,00 |
| 27.06.2024 | 69,14 | 70,07 | 68,58 | 69,21 | 0,01% | 78.482,00 |
| 26.06.2024 | 69,25 | 69,93 | 68,42 | 69,20 | -0,59% | 77.234,00 |
| 25.06.2024 | 70,91 | 70,91 | 68,66 | 69,61 | -2,16% | 77.458,00 |
| 24.06.2024 | 70,42 | 72,53 | 70,42 | 71,15 | 0,69% | 49.446,00 |
| 21.06.2024 | 71,75 | 71,75 | 70,45 | 70,66 | -2,12% | 177.284,00 |
| 20.06.2024 | 74,47 | 74,90 | 70,90 | 72,19 | -3,05% | 103.656,00 |
| 18.06.2024 | 72,70 | 74,47 | 72,03 | 74,46 | 2,69% | 153.673,00 |
| 17.06.2024 | 71,79 | 73,22 | 70,88 | 72,51 | 0,44% | 66.934,00 |
| 14.06.2024 | 72,56 | 72,56 | 70,92 | 72,19 | -1,47% | 63.885,00 |
| 13.06.2024 | 75,15 | 75,15 | 72,09 | 73,27 | -2,86% | 87.062,00 |
| 12.06.2024 | 76,52 | 76,71 | 74,56 | 75,43 | 1,06% | 86.285,00 |
| 11.06.2024 | 75,99 | 75,99 | 73,89 | 74,64 | -1,93% | 111.427,00 |
| 10.06.2024 | 74,52 | 77,64 | 74,52 | 76,11 | 2,28% | 166.162,00 |
| 07.06.2024 | 71,75 | 75,03 | 71,75 | 74,41 | 1,95% | 153.544,00 |
| 06.06.2024 | 72,62 | 73,18 | 71,71 | 72,99 | 1,94% | 100.784,00 |
| 05.06.2024 | 71,44 | 72,10 | 69,98 | 71,60 | 3,24% | 96.175,00 |
| 04.06.2024 | 71,08 | 72,20 | 67,50 | 69,35 | -3,60% | 88.553,00 |
| 03.06.2024 | 73,33 | 73,33 | 71,23 | 71,94 | -0,90% | 114.348,00 |
| 31.05.2024 | 73,75 | 74,01 | 72,23 | 72,59 | -1,57% | 90.181,00 |
| 30.05.2024 | 75,72 | 75,99 | 73,44 | 73,75 | -1,77% | 88.908,00 |
| 29.05.2024 | 74,54 | 75,22 | 74,32 | 75,08 | -0,78% | 65.031,00 |
| 28.05.2024 | 76,40 | 76,62 | 74,88 | 75,67 | 0,25% | 72.924,00 |