Federated Hermes, Inc. Class B FHI
NYSE · Vereinigte Staaten · Finanzen
$55,99-0,38 (-0,67 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $55,97 | -0,71 % | $55,90 | $56,36 | $55,31 | 131,65K |
| 2026-09-30 | $56,37 | -2,00 % | $57,62 | $57,78 | $56,16 | 873,70K |
| 2026-09-29 | $57,52 | -0,07 % | $57,55 | $57,92 | $57,00 | 480,60K |
| 2026-09-28 | $57,56 | -0,45 % | $57,75 | $58,02 | $56,83 | 432,40K |
| 2026-09-25 | $57,82 | +0,77 % | $57,72 | $58,03 | $57,13 | 445,80K |
| 2026-09-24 | $57,38 | -0,31 % | $57,48 | $58,05 | $56,44 | 517,60K |
| 2026-09-23 | $57,56 | +1,12 % | $56,87 | $58,46 | $56,82 | 609,70K |
| 2026-09-22 | $56,92 | -2,17 % | $58,39 | $58,64 | $56,52 | 679,40K |
| 2026-09-21 | $58,18 | +1,89 % | $57,46 | $58,33 | $57,19 | 446,70K |
| 2026-09-18 | $57,10 | +1,31 % | $56,37 | $57,32 | $55,86 | 2,46M |
| 2026-09-17 | $56,36 | -0,58 % | $57,39 | $57,75 | $56,31 | 635,70K |
| 2026-09-16 | $56,69 | -2,68 % | $58,34 | $58,45 | $55,69 | 917,00K |
| 2026-09-15 | $58,25 | -1,25 % | $58,78 | $58,78 | $57,41 | 783,30K |
| 2026-09-14 | $58,99 | -0,97 % | $59,73 | $59,86 | $58,09 | 837,10K |
| 2026-09-11 | $59,57 | -2,33 % | $61,66 | $61,66 | $59,52 | 674,40K |
| 2026-09-10 | $60,99 | -0,31 % | $61,08 | $61,20 | $60,44 | 407,30K |
| 2026-09-09 | $61,18 | -0,44 % | $60,95 | $61,34 | $60,32 | 409,90K |
| 2026-09-08 | $61,45 | -1,52 % | $62,09 | $62,67 | $61,28 | 653,60K |
| 2026-09-04 | $62,40 | +0,39 % | $61,38 | $62,86 | $61,21 | 433,30K |
| 2026-09-03 | $62,16 | +2,35 % | $61,29 | $62,28 | $60,84 | 690,70K |
| 2026-09-02 | $60,73 | -2,32 % | $62,49 | $62,74 | $60,72 | 506,00K |
| 2026-09-01 | $62,17 | -2,33 % | $63,24 | $63,54 | $62,05 | 594,20K |
| 2026-08-31 | $63,65 | -1,18 % | $64,31 | $64,59 | $63,59 | 736,70K |
| 2026-08-28 | $64,41 | -0,69 % | $65,30 | $65,83 | $64,40 | 417,20K |
| 2026-08-27 | $64,86 | -0,35 % | $64,83 | $65,49 | $64,41 | 457,20K |
| 2026-08-26 | $65,09 | -0,46 % | $65,50 | $65,66 | $64,31 | 576,90K |
| 2026-08-25 | $65,39 | +1,04 % | $64,81 | $65,54 | $64,36 | 377,70K |
| 2026-08-24 | $64,72 | +1,60 % | $63,83 | $64,93 | $63,67 | 516,10K |
| 2026-08-21 | $63,70 | +0,90 % | $63,48 | $63,95 | $62,99 | 454,10K |
| 2026-08-20 | $63,13 | -1,33 % | $63,89 | $64,28 | $62,99 | 469,40K |
| 2026-08-19 | $63,98 | +0,14 % | $64,85 | $64,87 | $63,61 | 447,60K |
| 2026-08-18 | $63,89 | -0,41 % | $64,12 | $64,52 | $63,05 | 778,60K |
| 2026-08-17 | $64,15 | +0,03 % | $63,81 | $64,67 | $63,64 | 550,30K |
| 2026-08-14 | $64,13 | +0,91 % | $63,62 | $64,20 | $62,83 | 429,30K |
| 2026-08-13 | $63,55 | +0,87 % | $63,20 | $63,61 | $61,98 | 561,90K |
| 2026-08-12 | $63,00 | 0,00 % | $64,57 | $66,06 | $62,18 | 486,80K |
| 2026-08-11 | $63,00 | -0,22 % | $62,96 | $64,63 | $62,62 | 393,40K |
| 2026-08-10 | $63,14 | -0,03 % | $63,18 | $63,96 | $62,76 | 371,70K |
| 2026-08-07 | $63,16 | -0,14 % | $62,73 | $63,29 | $62,37 | 368,70K |
| 2026-08-06 | $63,25 | -1,28 % | $64,16 | $64,23 | $62,98 | 567,60K |
| 2026-08-05 | $64,07 | -1,37 % | $67,20 | $67,20 | $63,89 | 789,40K |
| 2026-08-04 | $64,96 | +1,60 % | $64,26 | $64,99 | $63,65 | 734,70K |
| 2026-08-03 | $63,94 | +6,64 % | $60,49 | $63,99 | $60,49 | 838,70K |
| 2026-07-31 | $59,96 | +0,82 % | $58,58 | $60,59 | $57,84 | 927,00K |
| 2026-07-30 | $59,47 | -1,02 % | $59,78 | $60,26 | $58,98 | 663,80K |
| 2026-07-29 | $60,08 | -0,74 % | $60,24 | $61,01 | $59,99 | 600,90K |
| 2026-07-28 | $60,53 | +2,21 % | $59,60 | $60,60 | $59,11 | 433,60K |
| 2026-07-27 | $59,22 | +2,24 % | $58,81 | $59,46 | $58,37 | 474,80K |
| 2026-07-24 | $57,92 | +1,06 % | $57,67 | $58,51 | $57,43 | 446,20K |
| 2026-07-23 | $57,31 | -0,59 % | $56,98 | $57,44 | $56,96 | 392,00K |
| 2026-07-22 | $57,65 | +0,28 % | $57,69 | $58,38 | $57,44 | 344,70K |
| 2026-07-21 | $57,49 | -1,08 % | $57,94 | $58,19 | $57,04 | 536,20K |
| 2026-07-20 | $58,12 | -0,97 % | $58,82 | $58,82 | $58,00 | 439,00K |
| 2026-07-17 | $58,69 | -1,56 % | $59,28 | $59,80 | $58,50 | 362,40K |
| 2026-07-16 | $59,62 | -0,63 % | $59,79 | $60,00 | $59,04 | 514,60K |
| 2026-07-15 | $60,00 | +2,15 % | $59,36 | $60,63 | $59,34 | 660,10K |
| 2026-07-14 | $58,74 | +1,07 % | $58,04 | $58,92 | $58,02 | 477,50K |
| 2026-07-13 | $58,12 | -2,38 % | $59,92 | $60,01 | $57,79 | 662,60K |
| 2026-07-10 | $59,54 | +1,14 % | $60,00 | $60,77 | $59,17 | 642,80K |
| 2026-07-09 | $58,87 | +3,06 % | $57,57 | $59,35 | $57,40 | 770,30K |
| 2026-07-08 | $57,12 | -2,06 % | $58,30 | $58,38 | $56,87 | 716,20K |
| 2026-07-07 | $58,32 | +0,71 % | $58,78 | $59,47 | $58,09 | 853,20K |
| 2026-07-06 | $57,91 | +2,31 % | $56,52 | $58,31 | $56,04 | 618,00K |
| 2026-07-02 | $56,60 | +2,31 % | $56,15 | $57,01 | $55,82 | 831,20K |
| 2026-07-01 | $55,32 | +0,18 % | $55,35 | $56,00 | $54,44 | 727,20K |
| 2026-06-30 | $55,22 | -2,18 % | $56,50 | $57,50 | $55,21 | 657,40K |
| 2026-06-29 | $56,45 | -1,88 % | $57,13 | $57,81 | $56,19 | 503,50K |
| 2026-06-26 | $57,53 | +2,33 % | $56,98 | $57,81 | $56,60 | 505,30K |
| 2026-06-25 | $56,22 | -0,28 % | $56,84 | $57,48 | $55,61 | 535,30K |
| 2026-06-24 | $56,38 | -4,84 % | $59,29 | $59,54 | $55,76 | 684,70K |
| 2026-06-23 | $59,25 | -1,32 % | $59,64 | $59,92 | $59,07 | 416,00K |
| 2026-06-22 | $60,04 | +1,64 % | $59,22 | $60,17 | $59,09 | 578,00K |
| 2026-06-18 | $59,07 | -0,37 % | $59,83 | $59,83 | $58,56 | 1,49M |
| 2026-06-17 | $59,29 | +0,92 % | $58,25 | $59,68 | $58,25 | 635,50K |
| 2026-06-16 | $58,75 | +0,93 % | $58,73 | $59,05 | $58,06 | 504,90K |
| 2026-06-15 | $58,21 | -0,07 % | $58,69 | $58,99 | $57,86 | 607,20K |
| 2026-06-12 | $58,25 | +0,66 % | $58,28 | $58,88 | $57,99 | 376,90K |
| 2026-06-11 | $57,87 | +0,94 % | $57,43 | $58,11 | $57,05 | 419,40K |
| 2026-06-10 | $57,33 | -0,56 % | $57,50 | $58,45 | $57,02 | 685,00K |
| 2026-06-09 | $57,65 | +1,23 % | $57,80 | $58,35 | $57,24 | 746,40K |
| 2026-06-08 | $56,95 | -0,14 % | $57,45 | $58,00 | $56,88 | 815,10K |
| 2026-06-05 | $57,03 | +0,18 % | $56,98 | $57,23 | $56,17 | 520,10K |
| 2026-06-04 | $56,93 | +1,84 % | $56,77 | $57,68 | $56,13 | 537,00K |
| 2026-06-03 | $55,90 | -0,37 % | $55,55 | $56,13 | $54,89 | 867,40K |
| 2026-06-02 | $56,11 | +0,39 % | $56,28 | $56,70 | $55,63 | 1,30M |
| 2026-06-01 | $55,89 | -0,30 % | $55,81 | $56,43 | $55,53 | 687,50K |
| 2026-05-29 | $56,06 | +1,06 % | $55,51 | $56,78 | $55,21 | 1,21M |
| 2026-05-28 | $55,47 | -2,50 % | $56,49 | $56,54 | $54,41 | 968,20K |
| 2026-05-27 | $56,89 | +1,73 % | $55,93 | $57,19 | $55,60 | 744,00K |
| 2026-05-26 | $55,92 | +2,03 % | $54,75 | $56,01 | $54,75 | 481,90K |