Holen Sie sich die Stockscreener-App
34.47
0.72%
-0.25
Hess Midstream Lp-Aktien (HESM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-12-08 | $34.56 | $33.90 | $0.658 | 1,393,634.0 | +0.18% |
| 2025-12-05 | $34.55 | $34.13 | $0.42 | 805,869.0 | +0.15% |
| 2025-12-04 | $34.42 | $34.06 | $0.36 | 831,949.0 | +0.06% |
| 2025-12-03 | $34.22 | $33.30 | $0.915 | 1,009,736.0 | +2.89% |
| 2025-12-02 | $33.68 | $33.18 | $0.50 | 1,207,285.0 | -1.34% |
| 2025-12-01 | $33.92 | $33.56 | $0.36 | 1,160,729.0 | -0.12% |
| 2025-11-28 | $33.87 | $33.18 | $0.69 | 1,029,505.0 | +1.66% |
| 2025-11-26 | $33.31 | $32.75 | $0.565 | 2,410,223.0 | +1.28% |
| 2025-11-25 | $32.76 | $31.79 | $0.965 | 2,702,993.0 | +1.87% |
| 2025-11-24 | $32.61 | $31.74 | $0.8658 | 2,418,081.0 | -1.92% |
| 2025-11-21 | $32.85 | $32.23 | $0.62 | 1,442,785.0 | +0.43% |
| 2025-11-20 | $32.71 | $32.02 | $0.685 | 3,166,921.0 | +1.75% |
| 2025-11-19 | $32.38 | $31.81 | $0.5699 | 1,641,468.0 | -0.96% |
| 2025-11-18 | $32.74 | $32.32 | $0.425 | 2,005,119.0 | -0.68% |
| 2025-11-17 | $33.71 | $32.51 | $1.20 | 1,521,596.0 | -2.31% |
| 2025-11-14 | $33.55 | $32.97 | $0.5777 | 1,502,692.0 | +0.69% |
| 2025-11-13 | $33.50 | $32.77 | $0.73 | 2,234,881.0 | -0.57% |
| 2025-11-12 | $33.77 | $33.05 | $0.72 | 1,964,724.0 | -1.77% |
| 2025-11-11 | $34.23 | $33.60 | $0.625 | 1,244,979.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $35.19 | $33.18 | $2.01 | 10,300,686.0 | +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% |
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% |
0.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):