Echtzeit-Aktienkurs Hess Midstream LP
Bid:
Ask:
Aktienkurse zur Hess Midstream LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2019 | 20,54 | 21,03 | 20,54 | 20,79 | -0,57% | - |
| 10.12.2019 | 20,67 | 20,91 | 20,28 | 20,91 | 0,63% | - |
| 09.12.2019 | 20,55 | 21,12 | 20,44 | 20,78 | 0,75% | - |
| 06.12.2019 | 21,02 | 21,02 | 20,49 | 20,62 | 0,19% | - |
| 05.12.2019 | 20,00 | 20,63 | 20,00 | 20,58 | 0,51% | - |
| 04.12.2019 | 20,41 | 21,00 | 19,89 | 20,48 | 0,20% | - |
| 03.12.2019 | 19,52 | 20,57 | 19,52 | 20,44 | 1,04% | - |
| 02.12.2019 | 21,08 | 21,08 | 20,09 | 20,23 | -4,82% | - |
| 29.11.2019 | 19,98 | 21,25 | 19,98 | 21,25 | 2,73% | - |
| 27.11.2019 | 21,03 | 21,03 | 20,43 | 20,69 | 0,68% | - |
| 26.11.2019 | 20,60 | 21,20 | 20,41 | 20,55 | -0,34% | - |
| 25.11.2019 | 20,37 | 20,99 | 20,29 | 20,62 | 0,76% | - |
| 22.11.2019 | 20,02 | 20,53 | 19,96 | 20,46 | 0,54% | - |
| 21.11.2019 | 20,54 | 20,54 | 19,86 | 20,35 | 1,98% | - |
| 20.11.2019 | 19,82 | 20,11 | 19,74 | 19,96 | 0,23% | - |
| 19.11.2019 | 19,94 | 20,21 | 19,64 | 19,91 | -0,30% | - |
| 18.11.2019 | 20,79 | 20,79 | 19,88 | 19,97 | -0,92% | - |
| 15.11.2019 | 19,80 | 20,51 | 19,80 | 20,16 | -0,32% | - |
| 14.11.2019 | 20,33 | 20,82 | 20,15 | 20,22 | -2,58% | - |
| 13.11.2019 | 20,46 | 21,03 | 20,46 | 20,76 | -0,50% | - |
| 12.11.2019 | 21,73 | 21,73 | 20,80 | 20,86 | -0,57% | - |
| 11.11.2019 | 21,40 | 21,40 | 20,45 | 20,98 | 0,24% | - |
| 08.11.2019 | 21,09 | 21,17 | 20,74 | 20,93 | -1,02% | - |
| 07.11.2019 | 21,15 | 21,36 | 20,98 | 21,15 | 0,28% | - |
| 06.11.2019 | 20,81 | 21,42 | 20,76 | 21,09 | -1,31% | - |
| 05.11.2019 | 21,36 | 21,79 | 20,77 | 21,37 | 0,90% | - |
| 04.11.2019 | 20,97 | 21,31 | 20,76 | 21,18 | -1,56% | - |
| 31.10.2019 | 21,61 | 21,70 | 21,51 | 21,51 | 0,47% | - |
| 30.10.2019 | 21,80 | 21,87 | 21,16 | 21,41 | 0,16% | - |
| 29.10.2019 | 21,19 | 21,56 | 20,97 | 21,38 | 0,73% | - |
| 28.10.2019 | 21,41 | 21,43 | 21,15 | 21,22 | -0,42% | - |
| 25.10.2019 | 21,01 | 21,53 | 20,63 | 21,31 | 0,57% | - |
| 24.10.2019 | 20,74 | 21,24 | 20,65 | 21,19 | 2,39% | - |
| 23.10.2019 | 20,86 | 20,86 | 20,54 | 20,70 | -0,12% | - |
| 22.10.2019 | 20,70 | 20,83 | 20,59 | 20,72 | 0,19% | - |
| 21.10.2019 | 21,14 | 21,25 | 20,54 | 20,68 | -1,97% | - |
| 18.10.2019 | 21,95 | 21,95 | 21,05 | 21,10 | 0,07% | - |
| 17.10.2019 | 21,36 | 21,39 | 21,08 | 21,08 | -0,75% | - |
| 16.10.2019 | 21,24 | 21,34 | 21,03 | 21,24 | 1,19% | - |
| 15.10.2019 | 21,17 | 21,17 | 20,61 | 20,99 | 1,57% | - |
| 14.10.2019 | 20,74 | 20,77 | 20,37 | 20,67 | 0,10% | - |
| 11.10.2019 | 20,75 | 20,76 | 20,24 | 20,65 | 1,08% | - |
| 10.10.2019 | 20,71 | 20,71 | 20,17 | 20,43 | 1,06% | - |
| 09.10.2019 | 20,25 | 20,87 | 19,78 | 20,21 | 0,05% | - |
| 08.10.2019 | 20,09 | 20,43 | 19,97 | 20,20 | -0,71% | - |
| 07.10.2019 | 20,79 | 20,79 | 20,28 | 20,35 | -1,31% | - |
| 04.10.2019 | 20,68 | 21,17 | 20,13 | 20,62 | 5,39% | - |
| 03.10.2019 | 19,47 | 19,59 | 19,22 | 19,56 | 0,59% | - |
| 02.10.2019 | 19,39 | 19,53 | 18,97 | 19,45 | 0,52% | - |
| 01.10.2019 | 19,29 | 19,56 | 19,17 | 19,35 | 0,23% | - |
| 30.09.2019 | 20,32 | 20,32 | 19,27 | 19,30 | -1,28% | - |
| 27.09.2019 | 19,49 | 19,69 | 19,30 | 19,55 | 0,15% | - |
| 26.09.2019 | 18,92 | 19,60 | 18,92 | 19,52 | 0,10% | - |
| 25.09.2019 | 19,71 | 20,41 | 19,30 | 19,50 | -1,61% | - |
| 24.09.2019 | 19,68 | 19,86 | 19,68 | 19,82 | -0,13% | 1.688,00 |
| 23.09.2019 | 20,08 | 20,12 | 19,78 | 19,85 | -0,92% | 5.514,00 |
| 20.09.2019 | 19,75 | 20,19 | 19,75 | 20,03 | 2,19% | 12.158,00 |
| 19.09.2019 | 19,57 | 19,74 | 19,52 | 19,60 | 0,56% | 5.227,00 |
| 18.09.2019 | 19,24 | 19,58 | 19,18 | 19,49 | 0,72% | 6.759,00 |
| 17.09.2019 | 19,19 | 19,47 | 19,19 | 19,35 | -0,57% | 3.127,00 |
| 16.09.2019 | 19,92 | 19,92 | 19,23 | 19,46 | -0,56% | 4.655,00 |
| 13.09.2019 | 19,27 | 19,57 | 19,15 | 19,57 | 2,68% | 7.002,00 |
| 12.09.2019 | 19,27 | 19,35 | 19,02 | 19,06 | -1,24% | 4.834,00 |
| 11.09.2019 | 19,40 | 19,43 | 19,22 | 19,30 | 0,16% | 5.550,00 |
| 10.09.2019 | 19,80 | 19,93 | 19,27 | 19,27 | -2,28% | 3.640,00 |
| 09.09.2019 | 19,59 | 19,73 | 19,46 | 19,72 | 3,30% | 3.812,00 |
| 06.09.2019 | 19,07 | 19,19 | 19,01 | 19,09 | -0,99% | 4.522,00 |
| 05.09.2019 | 19,65 | 19,74 | 19,28 | 19,28 | -0,16% | 5.118,00 |
| 04.09.2019 | 19,45 | 19,75 | 19,31 | 19,31 | -0,31% | 8.503,00 |
| 03.09.2019 | 19,09 | 19,74 | 19,09 | 19,37 | 2,00% | 9.590,00 |
| 30.08.2019 | 19,09 | 19,21 | 18,86 | 18,99 | -1,50% | 4.534,00 |
| 29.08.2019 | 19,10 | 19,57 | 18,85 | 19,28 | 3,32% | 9.849,00 |
| 28.08.2019 | 18,44 | 18,66 | 18,13 | 18,66 | 2,58% | 5.226,00 |
| 27.08.2019 | 18,10 | 18,20 | 17,97 | 18,19 | 0,78% | 7.831,00 |
| 26.08.2019 | 18,05 | 18,28 | 17,92 | 18,05 | -0,66% | 6.559,00 |
| 23.08.2019 | 18,36 | 18,47 | 18,11 | 18,17 | -1,36% | 6.636,00 |
| 22.08.2019 | 18,81 | 18,81 | 18,42 | 18,42 | -2,38% | 4.128,00 |
| 21.08.2019 | 19,02 | 19,11 | 18,71 | 18,87 | -0,94% | 11.326,00 |
| 20.08.2019 | 18,82 | 19,14 | 18,82 | 19,05 | 1,44% | 7.686,00 |
| 19.08.2019 | 18,57 | 18,79 | 18,29 | 18,78 | 2,01% | 7.838,00 |
| 16.08.2019 | 18,07 | 18,41 | 18,00 | 18,41 | 2,51% | 3.924,00 |
| 15.08.2019 | 18,18 | 18,18 | 17,65 | 17,96 | -1,32% | 3.858,00 |
| 14.08.2019 | 18,27 | 18,44 | 18,02 | 18,20 | -1,03% | 12.330,00 |
| 13.08.2019 | 18,50 | 18,66 | 18,32 | 18,39 | 1,27% | 8.616,00 |
| 12.08.2019 | 18,12 | 18,24 | 18,11 | 18,16 | 0,39% | 19.102,00 |
| 09.08.2019 | 18,32 | 18,37 | 18,02 | 18,09 | -1,31% | 29.733,00 |
| 08.08.2019 | 18,36 | 18,42 | 18,30 | 18,33 | 0,60% | 3.604,00 |
| 07.08.2019 | 18,16 | 18,23 | 17,97 | 18,22 | -3,75% | 6.204,00 |
| 06.08.2019 | 18,92 | 19,00 | 18,50 | 18,93 | -0,37% | 7.336,00 |
| 05.08.2019 | 18,93 | 19,23 | 18,88 | 19,00 | -2,24% | 6.825,00 |
| 02.08.2019 | 19,75 | 19,87 | 19,33 | 19,44 | -3,60% | 8.931,00 |
| 01.08.2019 | 19,84 | 20,60 | 19,84 | 20,16 | -0,88% | 5.824,00 |
| 31.07.2019 | 20,44 | 20,60 | 20,01 | 20,34 | -1,12% | 3.724,00 |
| 30.07.2019 | 20,30 | 20,58 | 20,30 | 20,57 | 2,34% | 3.225,00 |
| 29.07.2019 | 20,33 | 20,33 | 19,96 | 20,10 | -1,23% | 4.277,00 |
| 26.07.2019 | 20,25 | 20,38 | 20,25 | 20,35 | 0,99% | 1.534,00 |
| 25.07.2019 | 20,31 | 20,51 | 20,14 | 20,15 | -1,52% | 6.468,00 |
| 24.07.2019 | 20,22 | 20,54 | 20,08 | 20,46 | 0,74% | 6.666,00 |
| 23.07.2019 | 20,49 | 20,49 | 20,22 | 20,31 | -0,20% | 1.560,00 |
| 22.07.2019 | 20,22 | 20,62 | 20,22 | 20,35 | 0,49% | 1.574,00 |