Holen Sie sich die Stockscreener-App
40.75
1.28%
-0.53
Handel nachbörslich:
40.78
0.03
+0.07%
Hess Midstream Lp-Aktien (HESM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $41.33 | $40.45 | $0.88 | 922,443.0 | -1.28% |
| 2025-09-04 | $41.50 | $40.92 | $0.58 | 1,352,020.0 | +0.46% |
| 2025-09-03 | $41.42 | $40.95 | $0.47 | 860,526.0 | -0.48% |
| 2025-09-02 | $41.63 | $40.76 | $0.8699 | 1,356,342.0 | +0.22% |
| 2025-08-29 | $41.57 | $41.09 | $0.48 | 1,246,950.0 | -0.89% |
| 2025-08-28 | $41.63 | $41.36 | $0.275 | 854,461.0 | +0.36% |
| 2025-08-27 | $41.75 | $41.34 | $0.41 | 920,080.0 | +0.00% |
| 2025-08-26 | $41.54 | $41.05 | $0.49 | 1,267,461.0 | +0.75% |
| 2025-08-25 | $41.67 | $41.04 | $0.628 | 788,863.0 | -0.82% |
| 2025-08-22 | $41.80 | $41.33 | $0.47 | 648,681.0 | +0.31% |
| 2025-08-21 | $41.66 | $40.98 | $0.68 | 1,283,144.0 | +0.00% |
| 2025-08-20 | $41.34 | $40.79 | $0.55 | 1,297,229.0 | +0.95% |
| 2025-08-19 | $41.11 | $40.69 | $0.42 | 1,010,980.0 | +0.15% |
| 2025-08-18 | $41.22 | $40.70 | $0.515 | 795,185.0 | -0.73% |
| 2025-08-15 | $41.60 | $41.06 | $0.54 | 1,367,058.0 | -0.72% |
| 2025-08-14 | $42.16 | $41.43 | $0.73 | 1,557,142.0 | -1.59% |
| 2025-08-13 | $42.22 | $41.28 | $0.94 | 1,734,310.0 | +0.79% |
| 2025-08-12 | $41.91 | $41.36 | $0.55 | 1,554,276.0 | +0.72% |
| 2025-08-11 | $41.76 | $41.24 | $0.52 | 1,550,423.0 | -0.31% |
| 2025-08-08 | $41.66 | $40.90 | $0.76 | 1,742,810.0 | +1.51% |
| 2025-08-07 | $41.71 | $40.79 | $0.92 | 1,701,692.0 | -1.84% |
| 2025-08-06 | $42.58 | $41.65 | $0.93 | 1,937,242.0 | -0.43% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $41.63 | $40.45 | $1.18 | 5,413,774.0 | -1.09% |
| 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% |
Hess Midstream Lp-Aktien (HESM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $33.02 | $30.08 | $2.94 | 16,301,655.0 | -2.80% |
| 2023-11 | $33.32 | $29.20 | $4.12 | 18,957,135.0 | +8.47% |
| 2023-10 | $31.37 | $27.57 | $3.80 | 18,437,587.0 | +2.99% |
| 2023-09 | $31.13 | $28.99 | $2.14 | 21,264,056.0 | +0.80% |
| 2023-08 | $31.56 | $28.50 | $3.06 | 17,569,365.0 | -7.34% |
| 2023-07 | $32.43 | $30.04 | $2.39 | 8,267,138.0 | +1.66% |
| 2023-06 | $30.87 | $27.59 | $3.28 | 16,041,792.0 | +10.00% |
| 2023-05 | $29.67 | $26.86 | $2.81 | 18,092,629.0 | -4.94% |
| 2023-04 | $30.05 | $27.77 | $2.28 | 7,555,937.0 | +1.38% |
| 2023-03 | $29.30 | $25.63 | $3.67 | 9,078,021.0 | +5.54% |
| 2023-02 | $30.45 | $27.20 | $3.25 | 7,612,793.0 | -11.20% |
| 2023-01 | $32.20 | $29.35 | $2.85 | 7,444,311.0 | +3.21% |
2.52%
0.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):