27,890$
-2,55%
Echtzeit-Aktienkurs Hyster-Yale Inc.
Bid:
Ask:
Aktienkurse zur Hyster-Yale Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,19 | 28,60 | 27,60 | 27,92 | -2,45% | 116.368,00 |
| 11.11.2026 | 28,27 | 28,74 | 27,86 | 28,62 | 2,29% | 144.818,00 |
| 10.11.2026 | 28,54 | 28,65 | 27,97 | 27,98 | -3,88% | 120.492,00 |
| 09.11.2026 | 28,74 | 29,74 | 27,26 | 29,11 | 2,46% | 189.660,00 |
| 06.11.2026 | 27,01 | 29,11 | 26,66 | 28,41 | 5,42% | 250.375,00 |
| 05.11.2026 | 30,25 | 30,63 | 26,95 | 26,95 | -10,23% | 163.141,00 |
| 04.11.2026 | 29,67 | 30,52 | 29,22 | 30,02 | 2,70% | 164.421,00 |
| 03.11.2026 | 29,53 | 30,17 | 29,16 | 29,23 | 0,34% | 108.961,00 |
| 02.11.2026 | 28,61 | 29,96 | 28,49 | 29,13 | 2,25% | 132.033,00 |
| 30.10.2026 | 28,93 | 29,13 | 28,45 | 28,49 | -2,90% | 150.175,00 |
| 29.10.2026 | 29,48 | 29,89 | 29,07 | 29,34 | 0,00% | 110.977,00 |
| 28.10.2026 | 29,55 | 29,72 | 29,10 | 29,34 | -0,17% | 86.003,00 |
| 27.10.2026 | 29,22 | 29,87 | 29,14 | 29,39 | 1,94% | 158.876,00 |
| 26.10.2026 | 29,05 | 29,27 | 28,62 | 28,83 | -0,31% | 84.115,00 |
| 23.10.2026 | 28,54 | 29,05 | 28,43 | 28,92 | -0,96% | 110.571,00 |
| 22.10.2026 | 29,21 | 29,59 | 28,83 | 29,20 | -2,01% | 148.561,00 |
| 21.10.2026 | 28,75 | 30,00 | 28,66 | 29,80 | 2,97% | 194.422,00 |
| 20.10.2026 | 27,65 | 29,34 | 27,49 | 28,94 | 3,80% | 198.505,00 |
| 19.10.2026 | 29,43 | 29,43 | 27,84 | 27,88 | -4,55% | 161.491,00 |
| 16.10.2026 | 30,22 | 31,87 | 29,21 | 29,21 | -2,96% | 109.461,00 |
| 15.10.2026 | 30,85 | 30,85 | 30,05 | 30,10 | -1,86% | 98.359,00 |
| 14.10.2026 | 31,62 | 31,79 | 30,38 | 30,67 | -3,95% | 138.981,00 |
| 13.10.2026 | 32,04 | 32,07 | 30,79 | 31,93 | 0,00% | 126.979,00 |
| 12.10.2026 | 31,75 | 32,49 | 31,75 | 31,93 | -1,27% | 71.623,00 |
| 09.10.2026 | 32,76 | 32,81 | 31,53 | 32,34 | -0,46% | 118.750,00 |
| 08.10.2026 | 32,53 | 32,85 | 31,50 | 32,49 | -1,46% | 179.385,00 |
| 07.10.2026 | 31,64 | 33,04 | 30,64 | 32,97 | 2,61% | 172.346,00 |
| 06.10.2026 | 32,36 | 32,36 | 31,35 | 32,13 | 0,59% | 75.397,00 |
| 05.10.2026 | 30,77 | 32,72 | 30,28 | 31,94 | 2,27% | 110.372,00 |
| 02.10.2026 | 31,05 | 31,45 | 30,52 | 31,23 | 2,66% | 116.667,00 |
| 01.10.2026 | 31,21 | 31,33 | 28,98 | 30,42 | -3,34% | 304.998,00 |
| 30.09.2026 | 32,33 | 32,65 | 31,46 | 31,47 | -1,66% | 118.154,00 |
| 29.09.2026 | 32,11 | 32,50 | 31,64 | 32,00 | 0,41% | 100.400,00 |
| 28.09.2026 | 31,35 | 32,31 | 31,33 | 31,87 | 2,91% | 209.770,00 |
| 25.09.2026 | 30,99 | 31,89 | 30,83 | 30,97 | 0,49% | 376.371,00 |
| 24.09.2026 | 32,59 | 32,59 | 30,71 | 30,82 | -6,29% | 123.984,00 |
| 23.09.2026 | 32,84 | 33,25 | 32,52 | 32,89 | -0,93% | 81.047,00 |
| 22.09.2026 | 33,15 | 33,62 | 32,92 | 33,20 | 1,84% | 106.233,00 |
| 21.09.2026 | 33,70 | 33,70 | 32,26 | 32,60 | -2,80% | 102.406,00 |
| 18.09.2026 | 33,31 | 33,69 | 32,61 | 33,54 | 0,75% | 192.789,00 |
| 17.09.2026 | 34,48 | 34,50 | 33,18 | 33,29 | -0,75% | 57.063,00 |
| 16.09.2026 | 33,98 | 34,59 | 32,90 | 33,54 | 0,42% | 87.601,00 |
| 15.09.2026 | 33,40 | 33,70 | 32,99 | 33,40 | 0,54% | 95.889,00 |
| 14.09.2026 | 32,96 | 33,27 | 32,14 | 33,22 | -1,16% | 109.907,00 |
| 11.09.2026 | 34,50 | 34,57 | 33,52 | 33,61 | -1,26% | 77.864,00 |
| 10.09.2026 | 34,31 | 34,56 | 33,65 | 34,04 | -2,41% | 57.219,00 |
| 09.09.2026 | 35,68 | 35,68 | 34,50 | 34,88 | -2,27% | 77.333,00 |
| 08.09.2026 | 36,08 | 36,39 | 35,44 | 35,69 | -0,17% | 93.664,00 |
| 04.09.2026 | 33,90 | 35,80 | 33,49 | 35,75 | 4,78% | 110.538,00 |
| 03.09.2026 | 33,89 | 34,14 | 33,13 | 34,12 | 2,03% | 83.772,00 |
| 02.09.2026 | 33,61 | 33,84 | 32,58 | 33,44 | 1,89% | 111.925,00 |
| 01.09.2026 | 33,21 | 33,21 | 32,20 | 32,82 | -3,07% | 87.890,00 |
| 31.08.2026 | 33,81 | 34,20 | 33,60 | 33,86 | -0,32% | 112.596,00 |
| 28.08.2026 | 34,69 | 34,85 | 33,73 | 33,97 | -2,02% | 86.393,00 |
| 27.08.2026 | 34,24 | 34,86 | 34,10 | 34,67 | 0,00% | 86.233,00 |
| 26.08.2026 | 34,82 | 35,13 | 34,25 | 34,67 | -0,43% | 71.546,00 |
| 25.08.2026 | 34,75 | 35,25 | 34,03 | 34,82 | 1,60% | 70.486,00 |
| 24.08.2026 | 35,14 | 35,36 | 34,24 | 34,27 | -1,27% | 79.986,00 |
| 21.08.2026 | 33,36 | 34,82 | 33,25 | 34,71 | 5,41% | 94.917,00 |
| 20.08.2026 | 33,03 | 33,22 | 32,30 | 32,93 | -0,81% | 101.447,00 |
| 19.08.2026 | 33,85 | 34,03 | 33,12 | 33,20 | -0,39% | 67.545,00 |
| 18.08.2026 | 34,49 | 34,49 | 33,11 | 33,33 | -3,95% | 90.270,00 |
| 17.08.2026 | 34,51 | 34,93 | 34,02 | 34,70 | 0,75% | 83.879,00 |
| 14.08.2026 | 34,32 | 34,60 | 34,00 | 34,44 | 0,15% | 90.373,00 |
| 13.08.2026 | 34,76 | 35,44 | 34,13 | 34,39 | 0,41% | 143.427,00 |
| 12.08.2026 | 35,16 | 35,25 | 34,22 | 34,25 | -0,75% | 118.307,00 |
| 11.08.2026 | 35,47 | 36,27 | 34,48 | 34,51 | -1,68% | 127.876,00 |
| 10.08.2026 | 36,53 | 37,07 | 35,08 | 35,10 | -5,37% | 108.590,00 |
| 07.08.2026 | 37,22 | 39,00 | 36,68 | 37,09 | 0,41% | 101.309,00 |
| 06.08.2026 | 40,57 | 40,61 | 35,86 | 36,94 | -8,72% | 126.999,00 |
| 05.08.2026 | 35,53 | 41,30 | 34,00 | 40,47 | 15,20% | 374.796,00 |
| 04.08.2026 | 35,75 | 36,47 | 35,05 | 35,13 | 0,20% | 99.338,00 |
| 03.08.2026 | 33,85 | 35,16 | 33,85 | 35,06 | 4,88% | 86.609,00 |
| 31.07.2026 | 33,85 | 34,31 | 32,77 | 33,43 | -0,21% | 108.294,00 |
| 30.07.2026 | 33,00 | 33,90 | 33,00 | 33,50 | 4,20% | 78.905,00 |
| 29.07.2026 | 33,95 | 34,35 | 31,97 | 32,15 | -6,35% | 138.984,00 |
| 28.07.2026 | 33,78 | 34,82 | 33,36 | 34,33 | 3,16% | 100.337,00 |
| 27.07.2026 | 33,35 | 33,65 | 32,56 | 33,28 | 0,54% | 106.329,00 |
| 24.07.2026 | 33,38 | 33,38 | 32,70 | 33,10 | -0,15% | 65.261,00 |
| 23.07.2026 | 33,01 | 33,68 | 32,36 | 33,15 | -1,16% | 79.167,00 |
| 22.07.2026 | 32,78 | 33,80 | 32,78 | 33,54 | 2,26% | 101.060,00 |
| 21.07.2026 | 32,00 | 33,01 | 31,57 | 32,80 | 3,21% | 68.397,00 |
| 20.07.2026 | 33,37 | 33,37 | 31,59 | 31,78 | -3,70% | 93.860,00 |
| 17.07.2026 | 32,95 | 33,70 | 32,60 | 33,00 | -2,14% | 111.979,00 |
| 16.07.2026 | 33,08 | 33,75 | 32,93 | 33,72 | 1,38% | 73.333,00 |
| 15.07.2026 | 32,63 | 33,32 | 32,43 | 33,26 | 2,81% | 74.573,00 |
| 14.07.2026 | 32,51 | 33,41 | 31,92 | 32,35 | 1,00% | 61.253,00 |
| 13.07.2026 | 32,68 | 32,95 | 32,03 | 32,03 | -1,99% | 64.149,00 |
| 10.07.2026 | 32,12 | 33,00 | 32,00 | 32,68 | 1,84% | 80.827,00 |
| 09.07.2026 | 32,44 | 32,53 | 31,88 | 32,09 | 0,53% | 70.457,00 |
| 08.07.2026 | 31,57 | 32,21 | 31,57 | 31,92 | 0,79% | 89.635,00 |
| 07.07.2026 | 32,82 | 33,64 | 31,30 | 31,67 | -4,18% | 88.137,00 |
| 06.07.2026 | 31,98 | 33,41 | 31,98 | 33,05 | 3,31% | 75.903,00 |
| 02.07.2026 | 33,40 | 33,53 | 31,63 | 31,99 | -4,62% | 79.321,00 |
| 01.07.2026 | 35,05 | 35,05 | 33,38 | 33,54 | -4,34% | 85.247,00 |
| 30.06.2026 | 34,53 | 35,12 | 33,39 | 35,06 | 2,42% | 152.502,00 |
| 29.06.2026 | 35,81 | 36,11 | 33,40 | 34,23 | -5,52% | 101.084,00 |
| 26.06.2026 | 36,27 | 36,49 | 34,80 | 36,23 | -0,49% | 184.243,00 |
| 25.06.2026 | 36,33 | 37,64 | 36,24 | 36,41 | 1,31% | 115.284,00 |
| 24.06.2026 | 36,70 | 37,20 | 35,87 | 35,94 | -2,23% | 94.360,00 |