Echtzeit-Aktienkurs Hess Midstream LP
Bid:
Ask:
Aktienkurse zur Hess Midstream LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2019 | 20,92 | 22,16 | 20,92 | 21,78 | 4,61% | 236.591,00 |
| 16.12.2019 | 20,81 | 21,03 | 20,70 | 20,82 | -0,57% | 440.753,00 |
| 13.12.2019 | 20,87 | 21,08 | 20,68 | 20,94 | -0,19% | 108.202,00 |
| 12.12.2019 | 20,93 | 21,25 | 20,85 | 20,98 | 0,24% | 106.903,00 |
| 11.12.2019 | 20,96 | 21,00 | 20,75 | 20,93 | -0,19% | 113.263,00 |
| 10.12.2019 | 20,37 | 21,00 | 20,37 | 20,97 | 0,67% | 215.086,00 |
| 09.12.2019 | 20,47 | 20,83 | 20,47 | 20,83 | 1,26% | 89.125,00 |
| 06.12.2019 | 20,55 | 20,75 | 20,49 | 20,57 | -0,24% | 77.350,00 |
| 05.12.2019 | 20,51 | 20,65 | 20,42 | 20,62 | 0,54% | 89.426,00 |
| 04.12.2019 | 20,28 | 20,55 | 20,14 | 20,51 | 0,74% | 99.876,00 |
| 03.12.2019 | 20,06 | 20,51 | 19,95 | 20,36 | 1,19% | 63.025,00 |
| 02.12.2019 | 20,51 | 20,51 | 19,98 | 20,12 | -1,61% | 65.589,00 |
| 29.11.2019 | 20,43 | 20,64 | 20,43 | 20,45 | -1,02% | 31.280,00 |
| 27.11.2019 | 20,40 | 20,71 | 20,40 | 20,66 | 1,13% | 49.764,00 |
| 26.11.2019 | 20,53 | 20,70 | 20,42 | 20,43 | -0,49% | 55.999,00 |
| 25.11.2019 | 20,42 | 20,63 | 20,41 | 20,53 | 0,44% | 88.886,00 |
| 22.11.2019 | 20,29 | 20,51 | 20,26 | 20,44 | 0,44% | 30.807,00 |
| 21.11.2019 | 20,02 | 20,45 | 19,86 | 20,35 | 2,11% | 57.650,00 |
| 20.11.2019 | 19,71 | 20,08 | 19,71 | 19,93 | 0,50% | 65.572,00 |
| 19.11.2019 | 19,98 | 20,18 | 19,61 | 19,83 | -0,60% | 83.224,00 |
| 18.11.2019 | 20,20 | 20,41 | 19,88 | 19,95 | -0,99% | 121.849,00 |
| 15.11.2019 | 20,21 | 20,56 | 20,01 | 20,15 | -0,15% | 74.149,00 |
| 14.11.2019 | 20,74 | 20,82 | 20,18 | 20,18 | -2,65% | 103.884,00 |
| 13.11.2019 | 20,91 | 21,03 | 20,55 | 20,73 | -0,67% | 60.468,00 |
| 12.11.2019 | 20,98 | 21,25 | 20,83 | 20,87 | -0,57% | 51.249,00 |
| 11.11.2019 | 21,00 | 21,16 | 20,71 | 20,99 | -0,05% | 35.535,00 |
| 08.11.2019 | 21,18 | 21,18 | 20,88 | 21,00 | -0,99% | 55.483,00 |
| 07.11.2019 | 21,10 | 21,37 | 21,01 | 21,21 | 0,76% | 63.570,00 |
| 06.11.2019 | 21,38 | 21,40 | 20,75 | 21,05 | -1,54% | 69.223,00 |
| 05.11.2019 | 21,33 | 21,50 | 21,01 | 21,38 | 0,14% | 78.031,00 |
| 04.11.2019 | 20,98 | 21,49 | 20,61 | 21,35 | 2,06% | 228.440,00 |
| 01.11.2019 | 20,94 | 21,24 | 20,66 | 20,92 | -1,83% | 84.152,00 |
| 31.10.2019 | 21,65 | 21,65 | 21,14 | 21,31 | -1,11% | 130.145,00 |
| 30.10.2019 | 22,00 | 22,00 | 21,03 | 21,55 | 0,75% | 103.214,00 |
| 29.10.2019 | 21,01 | 21,59 | 21,00 | 21,39 | 1,04% | 72.602,00 |
| 28.10.2019 | 21,61 | 21,61 | 21,16 | 21,17 | -1,26% | 50.613,00 |
| 25.10.2019 | 21,50 | 21,53 | 21,28 | 21,44 | 1,13% | 93.873,00 |
| 24.10.2019 | 20,81 | 21,25 | 20,65 | 21,20 | 2,22% | 69.276,00 |
| 23.10.2019 | 20,75 | 20,75 | 20,57 | 20,74 | 0,10% | 32.595,00 |
| 22.10.2019 | 20,87 | 20,87 | 20,58 | 20,72 | 0,05% | 44.959,00 |
| 21.10.2019 | 21,05 | 21,11 | 20,51 | 20,71 | -2,03% | 60.942,00 |
| 18.10.2019 | 21,19 | 21,41 | 21,10 | 21,14 | 0,19% | 70.912,00 |
| 17.10.2019 | 21,30 | 21,40 | 21,10 | 21,10 | -0,47% | 97.749,00 |
| 16.10.2019 | 21,08 | 21,33 | 21,07 | 21,20 | 0,47% | 108.138,00 |
| 15.10.2019 | 20,78 | 21,35 | 20,62 | 21,10 | 2,33% | 147.847,00 |
| 14.10.2019 | 20,59 | 20,78 | 20,32 | 20,62 | 0,00% | 99.051,00 |
| 11.10.2019 | 20,52 | 20,69 | 20,22 | 20,62 | 0,98% | 107.352,00 |
| 10.10.2019 | 20,12 | 20,59 | 20,03 | 20,42 | 1,24% | 99.527,00 |
| 09.10.2019 | 20,28 | 20,40 | 20,15 | 20,17 | 0,10% | 69.853,00 |
| 08.10.2019 | 20,37 | 20,41 | 19,94 | 20,15 | -0,74% | 88.327,00 |
| 07.10.2019 | 20,58 | 20,69 | 20,28 | 20,30 | -1,65% | 69.987,00 |
| 04.10.2019 | 20,40 | 21,29 | 20,08 | 20,64 | 5,63% | 320.867,00 |
| 03.10.2019 | 19,29 | 19,63 | 19,20 | 19,54 | 0,77% | 48.877,00 |
| 02.10.2019 | 19,23 | 19,51 | 18,97 | 19,39 | 0,62% | 87.490,00 |
| 01.10.2019 | 19,34 | 19,57 | 19,17 | 19,27 | 0,05% | 95.043,00 |
| 30.09.2019 | 19,52 | 19,71 | 19,26 | 19,26 | -1,48% | 81.254,00 |
| 27.09.2019 | 19,35 | 19,70 | 19,30 | 19,55 | 0,36% | 47.890,00 |
| 26.09.2019 | 19,47 | 19,65 | 19,32 | 19,48 | -0,05% | 65.961,00 |
| 25.09.2019 | 19,68 | 19,68 | 19,24 | 19,49 | -1,62% | 94.881,00 |
| 24.09.2019 | 19,88 | 19,97 | 19,55 | 19,81 | -0,35% | 45.554,00 |
| 23.09.2019 | 19,89 | 20,20 | 19,74 | 19,88 | -0,55% | 67.498,00 |
| 20.09.2019 | 19,60 | 20,20 | 19,53 | 19,99 | 2,30% | 208.610,00 |
| 19.09.2019 | 19,62 | 19,76 | 19,44 | 19,54 | 0,10% | 53.197,00 |
| 18.09.2019 | 19,21 | 19,60 | 19,14 | 19,52 | 0,88% | 136.478,00 |
| 17.09.2019 | 19,25 | 19,63 | 19,08 | 19,35 | -0,46% | 96.954,00 |
| 16.09.2019 | 19,91 | 20,10 | 19,16 | 19,44 | -0,72% | 136.144,00 |
| 13.09.2019 | 19,07 | 19,63 | 19,07 | 19,58 | 2,73% | 100.282,00 |
| 12.09.2019 | 19,21 | 19,36 | 19,01 | 19,06 | -1,50% | 87.232,00 |
| 11.09.2019 | 19,26 | 19,52 | 19,16 | 19,35 | 0,47% | 63.641,00 |
| 10.09.2019 | 19,72 | 19,93 | 19,22 | 19,26 | -2,38% | 47.760,00 |
| 09.09.2019 | 19,12 | 19,73 | 19,12 | 19,73 | 3,35% | 90.427,00 |
| 06.09.2019 | 19,19 | 19,19 | 19,00 | 19,09 | -1,24% | 88.232,00 |
| 05.09.2019 | 19,58 | 19,79 | 19,25 | 19,33 | -0,77% | 67.786,00 |
| 04.09.2019 | 19,59 | 19,75 | 19,29 | 19,48 | 0,72% | 225.945,00 |
| 03.09.2019 | 18,96 | 19,81 | 18,80 | 19,34 | 1,84% | 171.503,00 |
| 30.08.2019 | 19,40 | 19,41 | 18,81 | 18,99 | -1,71% | 65.225,00 |
| 29.08.2019 | 18,85 | 19,59 | 18,78 | 19,32 | 3,37% | 135.310,00 |
| 28.08.2019 | 18,25 | 18,69 | 18,13 | 18,69 | 2,75% | 127.660,00 |
| 27.08.2019 | 18,06 | 18,40 | 17,97 | 18,19 | 0,66% | 77.442,00 |
| 26.08.2019 | 18,19 | 18,33 | 17,91 | 18,07 | -0,61% | 232.831,00 |
| 23.08.2019 | 18,31 | 18,49 | 18,09 | 18,18 | -1,25% | 103.356,00 |
| 22.08.2019 | 18,79 | 18,98 | 18,36 | 18,41 | -2,07% | 90.902,00 |
| 21.08.2019 | 19,10 | 19,18 | 18,63 | 18,80 | -1,31% | 100.427,00 |
| 20.08.2019 | 18,72 | 19,16 | 18,55 | 19,05 | 1,76% | 77.519,00 |
| 19.08.2019 | 18,55 | 18,83 | 18,29 | 18,72 | 1,68% | 87.337,00 |
| 16.08.2019 | 18,03 | 18,44 | 17,93 | 18,41 | 2,45% | 48.326,00 |
| 15.08.2019 | 18,27 | 18,27 | 17,61 | 17,97 | -1,26% | 56.989,00 |
| 14.08.2019 | 18,40 | 18,52 | 17,94 | 18,20 | -1,19% | 109.725,00 |
| 13.08.2019 | 18,46 | 18,71 | 18,24 | 18,42 | 0,00% | 79.554,00 |
| 12.08.2019 | 18,08 | 18,50 | 17,95 | 18,42 | 1,60% | 93.437,00 |
| 09.08.2019 | 18,45 | 18,79 | 18,00 | 18,13 | -1,68% | 256.968,00 |
| 08.08.2019 | 18,20 | 18,57 | 18,20 | 18,44 | 1,43% | 78.185,00 |
| 07.08.2019 | 18,75 | 18,75 | 17,90 | 18,18 | -4,01% | 121.137,00 |
| 06.08.2019 | 18,95 | 19,06 | 18,45 | 18,94 | 0,11% | 141.182,00 |
| 05.08.2019 | 19,31 | 19,31 | 18,87 | 18,92 | -2,72% | 107.386,00 |
| 02.08.2019 | 19,95 | 20,25 | 19,27 | 19,45 | -3,23% | 357.599,00 |
| 01.08.2019 | 20,21 | 20,60 | 19,75 | 20,10 | -0,30% | 144.433,00 |
| 31.07.2019 | 20,03 | 20,66 | 20,00 | 20,16 | -2,14% | 61.589,00 |
| 30.07.2019 | 20,17 | 20,60 | 20,13 | 20,60 | 2,18% | 53.517,00 |
| 29.07.2019 | 20,42 | 20,49 | 19,93 | 20,16 | -0,79% | 90.179,00 |