36,310$
0,03%
Echtzeit-Aktienkurs Hyster-Yale Inc.
Bid:
Ask:
Aktienkurse zur Hyster-Yale Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 36,10 | 36,34 | 35,44 | 36,32 | 0,06% | 119.482,00 |
| 28.05.2026 | 35,84 | 36,31 | 35,14 | 36,30 | 0,28% | 63.073,00 |
| 27.05.2026 | 35,43 | 36,37 | 35,41 | 36,20 | 2,90% | 70.272,00 |
| 26.05.2026 | 34,49 | 35,44 | 34,21 | 35,18 | 3,84% | 62.050,00 |
| 22.05.2026 | 33,55 | 34,79 | 32,54 | 33,88 | 1,83% | 100.683,00 |
| 21.05.2026 | 31,40 | 33,54 | 30,98 | 33,27 | 3,90% | 82.931,00 |
| 20.05.2026 | 30,95 | 32,05 | 30,50 | 32,02 | 3,29% | 101.883,00 |
| 19.05.2026 | 33,55 | 33,55 | 30,99 | 31,00 | -8,20% | 115.673,00 |
| 18.05.2026 | 35,57 | 35,57 | 33,26 | 33,77 | -5,51% | 153.048,00 |
| 15.05.2026 | 35,20 | 36,55 | 35,09 | 35,74 | -0,78% | 178.585,00 |
| 14.05.2026 | 36,73 | 37,00 | 35,80 | 36,02 | -0,80% | 52.933,00 |
| 13.05.2026 | 36,20 | 37,02 | 35,39 | 36,31 | -0,30% | 111.641,00 |
| 12.05.2026 | 35,52 | 36,42 | 34,93 | 36,42 | 0,03% | 91.876,00 |
| 11.05.2026 | 37,21 | 37,31 | 36,26 | 36,41 | -2,26% | 78.518,00 |
| 08.05.2026 | 36,79 | 37,27 | 34,68 | 37,25 | 1,06% | 135.212,00 |
| 07.05.2026 | 37,14 | 38,51 | 36,10 | 36,86 | -0,08% | 84.916,00 |
| 06.05.2026 | 41,00 | 41,00 | 34,48 | 36,89 | -7,66% | 127.517,00 |
| 05.05.2026 | 38,95 | 40,52 | 38,95 | 39,95 | 3,63% | 95.598,00 |
| 04.05.2026 | 39,67 | 39,85 | 38,11 | 38,55 | -2,82% | 69.650,00 |
| 01.05.2026 | 39,48 | 39,94 | 38,32 | 39,67 | 0,51% | 75.740,00 |
| 30.04.2026 | 38,69 | 40,02 | 38,31 | 39,47 | 2,95% | 62.434,00 |
| 29.04.2026 | 39,32 | 39,32 | 37,51 | 38,34 | -2,27% | 59.402,00 |
| 28.04.2026 | 39,22 | 39,61 | 38,30 | 39,23 | -0,36% | 45.331,00 |
| 27.04.2026 | 40,27 | 40,91 | 38,98 | 39,37 | -2,16% | 94.374,00 |
| 24.04.2026 | 39,58 | 40,29 | 39,16 | 40,24 | 1,33% | 75.071,00 |
| 23.04.2026 | 38,09 | 39,94 | 38,09 | 39,71 | 3,25% | 63.380,00 |
| 22.04.2026 | 38,23 | 39,00 | 38,14 | 38,46 | 0,39% | 52.010,00 |
| 21.04.2026 | 38,86 | 39,45 | 37,92 | 38,31 | -0,85% | 65.175,00 |
| 20.04.2026 | 38,31 | 38,93 | 37,66 | 38,64 | 0,99% | 47.272,00 |
| 17.04.2026 | 37,10 | 38,82 | 36,78 | 38,26 | 5,81% | 64.833,00 |
| 16.04.2026 | 37,24 | 37,32 | 35,91 | 36,16 | -2,80% | 68.899,00 |
| 15.04.2026 | 36,83 | 37,68 | 36,38 | 37,20 | 0,05% | 117.157,00 |
| 14.04.2026 | 37,06 | 37,91 | 35,83 | 37,18 | 0,27% | 51.700,00 |
| 13.04.2026 | 36,30 | 37,08 | 35,68 | 37,08 | 1,81% | 74.042,00 |
| 10.04.2026 | 36,18 | 37,28 | 36,16 | 36,42 | 0,75% | 57.714,00 |
| 09.04.2026 | 34,33 | 36,32 | 34,33 | 36,15 | 2,73% | 59.275,00 |
| 08.04.2026 | 34,12 | 35,45 | 34,12 | 35,19 | 8,58% | 84.627,00 |
| 07.04.2026 | 32,75 | 33,00 | 32,05 | 32,41 | -1,13% | 58.037,00 |
| 06.04.2026 | 32,38 | 33,12 | 32,30 | 32,78 | 1,08% | 49.427,00 |
| 02.04.2026 | 32,38 | 33,10 | 31,90 | 32,43 | -2,02% | 65.083,00 |
| 01.04.2026 | 31,81 | 33,66 | 31,81 | 33,10 | 1,81% | 71.585,00 |
| 31.03.2026 | 32,60 | 32,75 | 31,71 | 32,51 | 2,30% | 42.319,00 |
| 30.03.2026 | 31,96 | 32,61 | 31,50 | 31,78 | -1,40% | 50.709,00 |
| 27.03.2026 | 32,80 | 32,80 | 31,70 | 32,23 | -2,69% | 61.065,00 |
| 26.03.2026 | 33,36 | 34,06 | 32,72 | 33,12 | -1,31% | 85.705,00 |
| 25.03.2026 | 32,57 | 33,91 | 31,85 | 33,56 | 5,97% | 84.834,00 |
| 24.03.2026 | 30,17 | 32,04 | 29,93 | 31,67 | 4,49% | 64.127,00 |
| 23.03.2026 | 30,24 | 31,24 | 30,06 | 30,31 | 4,16% | 70.086,00 |
| 20.03.2026 | 29,63 | 29,88 | 29,01 | 29,10 | -2,68% | 133.394,00 |
| 19.03.2026 | 29,51 | 30,60 | 29,20 | 29,90 | 0,00% | 100.363,00 |
| 18.03.2026 | 30,58 | 31,23 | 29,80 | 29,90 | -3,45% | 142.035,00 |
| 17.03.2026 | 31,17 | 31,59 | 30,69 | 30,97 | 0,91% | 67.584,00 |
| 16.03.2026 | 32,14 | 32,15 | 30,69 | 30,69 | -1,89% | 72.077,00 |
| 13.03.2026 | 32,31 | 33,11 | 30,88 | 31,28 | -3,19% | 116.792,00 |
| 12.03.2026 | 31,30 | 32,49 | 31,20 | 32,31 | -0,25% | 112.258,00 |
| 11.03.2026 | 33,07 | 33,67 | 31,92 | 32,39 | -3,28% | 124.133,00 |
| 10.03.2026 | 32,69 | 34,09 | 32,69 | 33,49 | 1,82% | 119.004,00 |
| 09.03.2026 | 32,41 | 33,33 | 30,65 | 32,89 | -1,62% | 146.863,00 |
| 06.03.2026 | 36,50 | 36,56 | 33,25 | 33,43 | -11,82% | 147.551,00 |
| 05.03.2026 | 37,24 | 38,87 | 36,55 | 37,91 | 0,50% | 149.783,00 |
| 04.03.2026 | 36,70 | 38,91 | 32,01 | 37,72 | -1,77% | 219.267,00 |
| 03.03.2026 | 38,00 | 38,63 | 37,28 | 38,40 | -2,39% | 122.011,00 |
| 02.03.2026 | 37,78 | 39,37 | 36,79 | 39,34 | 6,82% | 126.217,00 |
| 27.02.2026 | 37,31 | 37,31 | 36,01 | 36,83 | -3,51% | 142.793,00 |
| 26.02.2026 | 38,51 | 38,61 | 36,72 | 38,17 | -0,03% | 58.411,00 |
| 25.02.2026 | 38,52 | 38,89 | 37,41 | 38,18 | -0,42% | 62.833,00 |
| 24.02.2026 | 37,41 | 38,36 | 37,18 | 38,34 | 1,81% | 76.084,00 |
| 23.02.2026 | 39,52 | 39,52 | 37,21 | 37,66 | -5,04% | 146.347,00 |
| 20.02.2026 | 38,79 | 40,40 | 38,40 | 39,66 | 2,06% | 91.818,00 |
| 19.02.2026 | 39,07 | 39,07 | 37,17 | 38,86 | -0,84% | 135.577,00 |
| 18.02.2026 | 39,90 | 40,69 | 38,93 | 39,19 | -1,93% | 146.735,00 |
| 17.02.2026 | 39,50 | 40,50 | 38,99 | 39,96 | 1,24% | 106.783,00 |
| 13.02.2026 | 39,00 | 39,70 | 38,28 | 39,47 | 2,07% | 118.550,00 |
| 12.02.2026 | 38,77 | 39,63 | 37,70 | 38,67 | 0,18% | 111.347,00 |
| 11.02.2026 | 37,65 | 38,66 | 37,03 | 38,60 | 3,60% | 95.355,00 |
| 10.02.2026 | 36,74 | 37,85 | 36,23 | 37,26 | 1,80% | 104.605,00 |
| 09.02.2026 | 36,52 | 36,66 | 35,78 | 36,60 | 0,33% | 66.943,00 |
| 06.02.2026 | 35,10 | 36,75 | 35,10 | 36,48 | 4,80% | 112.885,00 |
| 05.02.2026 | 35,29 | 35,49 | 34,42 | 34,81 | -2,03% | 236.152,00 |
| 04.02.2026 | 35,47 | 36,30 | 34,92 | 35,53 | 2,07% | 81.302,00 |
| 03.02.2026 | 33,97 | 35,33 | 33,65 | 34,81 | 2,65% | 114.045,00 |
| 02.02.2026 | 33,23 | 34,73 | 32,80 | 33,91 | 1,38% | 81.950,00 |
| 30.01.2026 | 32,71 | 33,80 | 32,58 | 33,45 | 1,70% | 189.571,00 |
| 29.01.2026 | 31,81 | 32,91 | 31,59 | 32,89 | 4,65% | 71.953,00 |
| 28.01.2026 | 32,11 | 32,38 | 31,19 | 31,43 | -1,57% | 65.791,00 |
| 27.01.2026 | 31,94 | 32,28 | 31,38 | 31,93 | 0,00% | 52.638,00 |
| 26.01.2026 | 33,75 | 34,04 | 31,85 | 31,93 | -4,80% | 83.086,00 |
| 23.01.2026 | 34,42 | 34,50 | 32,76 | 33,54 | -2,39% | 134.291,00 |
| 22.01.2026 | 34,38 | 35,08 | 34,04 | 34,36 | 1,00% | 95.648,00 |
| 21.01.2026 | 32,61 | 34,14 | 32,61 | 34,02 | 5,10% | 124.409,00 |
| 20.01.2026 | 32,97 | 32,97 | 32,27 | 32,37 | -4,34% | 71.026,00 |
| 16.01.2026 | 34,10 | 34,12 | 33,24 | 33,84 | -1,02% | 87.869,00 |
| 15.01.2026 | 33,60 | 34,45 | 33,21 | 34,19 | 3,04% | 64.674,00 |
| 14.01.2026 | 33,74 | 33,98 | 32,55 | 33,18 | -1,43% | 77.440,00 |
| 13.01.2026 | 34,02 | 34,25 | 33,45 | 33,66 | -0,71% | 71.696,00 |
| 12.01.2026 | 32,86 | 34,10 | 32,49 | 33,90 | 3,42% | 75.233,00 |
| 09.01.2026 | 32,86 | 32,86 | 31,89 | 32,78 | 0,46% | 64.339,00 |
| 08.01.2026 | 31,02 | 33,07 | 31,01 | 32,63 | 4,65% | 71.943,00 |
| 07.01.2026 | 32,60 | 32,60 | 31,06 | 31,18 | -4,68% | 66.639,00 |
| 06.01.2026 | 31,40 | 32,73 | 31,06 | 32,71 | 3,25% | 96.400,00 |