Holen Sie sich die Stockscreener-App
33.37
1.62%
-0.55
Handel nachbörslich:
33.75
0.38
+1.14%
Hess Midstream Lp-Aktien (HESM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-06 | $34.08 | $33.35 | $0.728 | 1,471,302.0 | -1.62% |
| 2026-01-05 | $34.68 | $33.62 | $1.05 | 2,628,110.0 | -2.11% |
| 2026-01-02 | $34.82 | $34.11 | $0.71 | 880,604.0 | +0.43% |
| 2025-12-31 | $34.60 | $34.23 | $0.375 | 1,183,774.0 | +0.09% |
| 2025-12-30 | $34.55 | $34.26 | $0.285 | 683,043.0 | +0.58% |
| 2025-12-29 | $34.63 | $34.20 | $0.423 | 1,101,747.0 | -0.35% |
| 2025-12-26 | $34.53 | $34.20 | $0.335 | 601,227.0 | -0.26% |
| 2025-12-24 | $34.58 | $34.34 | $0.24 | 350,157.0 | +0.35% |
| 2025-12-23 | $34.36 | $34.01 | $0.35 | 843,076.0 | +0.82% |
| 2025-12-22 | $34.13 | $33.73 | $0.40 | 858,036.0 | +0.65% |
| 2025-12-19 | $34.08 | $33.73 | $0.35 | 2,409,173.0 | -0.18% |
| 2025-12-18 | $34.64 | $33.92 | $0.72 | 1,601,643.0 | -1.34% |
| 2025-12-17 | $34.49 | $34.09 | $0.40 | 1,129,233.0 | +0.85% |
| 2025-12-16 | $34.70 | $33.99 | $0.705 | 1,137,807.0 | -1.76% |
| 2025-12-15 | $34.88 | $34.39 | $0.49 | 1,104,338.0 | -0.37% |
| 2025-12-12 | $35.20 | $34.54 | $0.66 | 1,562,824.0 | +1.10% |
| 2025-12-11 | $34.70 | $34.29 | $0.41 | 1,312,784.0 | -0.06% |
| 2025-12-10 | $34.80 | $34.23 | $0.575 | 1,088,342.0 | -0.72% |
| 2025-12-09 | $35.19 | $34.18 | $1.01 | 1,714,800.0 | +1.28% |
Hess Midstream Lp-Aktien (HESM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hess Midstream Lp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HESM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hess Midstream Lp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hess Midstream Lp-Aktien (HESM) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $34.82 | $33.35 | $1.47 | 6,451,318.0 | -3.28% |
Hess Midstream Lp-Aktien (HESM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $35.20 | $33.18 | $2.02 | 23,907,432.0 | +2.35% |
| 2025-11 | $35.40 | $31.74 | $3.66 | 37,639,941.0 | -0.80% |
| 2025-10 | $34.78 | $31.63 | $3.15 | 34,235,708.0 | -1.74% |
| 2025-09 | $41.63 | $34.22 | $7.41 | 37,638,381.0 | -16.14% |
| 2025-08 | $43.44 | $40.69 | $2.75 | 30,560,727.0 | -5.35% |
| 2025-07 | $44.14 | $37.42 | $6.72 | 36,666,030.0 | +13.04% |
| 2025-06 | $40.04 | $36.65 | $3.39 | 28,968,245.0 | +4.08% |
| 2025-05 | $39.42 | $36.43 | $2.99 | 23,971,858.0 | -0.46% |
| 2025-04 | $42.98 | $33.59 | $9.39 | 22,406,637.0 | -12.11% |
| 2025-03 | $44.05 | $39.06 | $4.99 | 28,343,562.0 | +1.34% |
| 2025-02 | $41.98 | $38.60 | $3.38 | 24,712,675.0 | +3.01% |
| 2025-01 | $42.15 | $37.19 | $4.96 | 20,247,179.0 | +9.40% |
Hess Midstream Lp-Aktien (HESM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $37.93 | $35.53 | $2.40 | 18,684,087.0 | -2.35% |
| 2024-11 | $38.23 | $34.19 | $4.04 | 13,966,207.0 | +9.38% |
| 2024-10 | $36.47 | $34.12 | $2.35 | 16,414,245.0 | -1.76% |
| 2024-09 | $37.41 | $34.79 | $2.62 | 18,606,150.0 | -5.57% |
| 2024-08 | $38.03 | $34.70 | $3.33 | 18,910,790.0 | -0.35% |
| 2024-07 | $39.11 | $36.40 | $2.71 | 13,814,200.0 | +2.85% |
| 2024-06 | $37.13 | $33.82 | $3.31 | 20,100,489.0 | +4.86% |
| 2024-05 | $36.30 | $32.75 | $3.55 | 22,124,604.0 | +1.91% |
| 2024-04 | $36.84 | $34.07 | $2.77 | 17,000,504.0 | -5.62% |
| 2024-03 | $36.40 | $34.28 | $2.12 | 16,685,195.0 | +5.98% |
| 2024-02 | $34.86 | $32.15 | $2.71 | 21,384,058.0 | +0.83% |
| 2024-01 | $34.25 | $30.72 | $3.53 | 19,060,961.0 | +6.89% |
3.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):