Hyster-Yale, Inc. Class A HY
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$29,31-2,16 (-6,86 %)
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 | $29,02 | -7,79 % | $31,21 | $30,54 | $28,98 | 110,79K |
| 2026-09-30 | $31,47 | -1,66 % | $32,33 | $32,65 | $31,46 | 136,40K |
| 2026-09-29 | $32,00 | +0,41 % | $32,11 | $32,50 | $31,64 | 100,40K |
| 2026-09-28 | $31,87 | +2,91 % | $31,35 | $32,31 | $31,33 | 221,90K |
| 2026-09-25 | $30,97 | +0,49 % | $30,99 | $31,89 | $30,83 | 372,70K |
| 2026-09-24 | $30,82 | -6,29 % | $32,59 | $32,59 | $30,71 | 156,40K |
| 2026-09-23 | $32,89 | -0,93 % | $32,84 | $33,25 | $32,52 | 84,00K |
| 2026-09-22 | $33,20 | +1,84 % | $33,15 | $33,62 | $32,92 | 120,00K |
| 2026-09-21 | $32,60 | -2,80 % | $33,70 | $33,70 | $32,26 | 120,10K |
| 2026-09-18 | $33,54 | +0,75 % | $33,31 | $33,69 | $32,61 | 192,80K |
| 2026-09-17 | $33,29 | -0,75 % | $34,48 | $34,50 | $33,18 | 65,60K |
| 2026-09-16 | $33,54 | +0,42 % | $33,98 | $34,59 | $32,90 | 95,70K |
| 2026-09-15 | $33,40 | +0,54 % | $33,40 | $33,70 | $32,99 | 100,40K |
| 2026-09-14 | $33,22 | -1,16 % | $32,96 | $33,27 | $32,14 | 114,70K |
| 2026-09-11 | $33,61 | -1,26 % | $34,50 | $34,57 | $33,52 | 77,90K |
| 2026-09-10 | $34,04 | -2,41 % | $34,31 | $34,56 | $33,65 | 61,10K |
| 2026-09-09 | $34,88 | -2,27 % | $35,68 | $35,68 | $34,50 | 83,20K |
| 2026-09-08 | $35,69 | -0,17 % | $36,08 | $36,39 | $35,44 | 97,50K |
| 2026-09-04 | $35,75 | +4,78 % | $33,90 | $35,80 | $33,49 | 110,50K |
| 2026-09-03 | $34,12 | +2,03 % | $33,82 | $34,14 | $33,13 | 90,00K |
| 2026-09-02 | $33,44 | +1,89 % | $32,76 | $33,84 | $32,58 | 111,90K |
| 2026-09-01 | $32,82 | -3,07 % | $33,21 | $33,21 | $32,20 | 113,00K |
| 2026-08-31 | $33,86 | -0,32 % | $33,81 | $34,20 | $33,60 | 115,20K |
| 2026-08-28 | $33,97 | -2,02 % | $34,69 | $34,85 | $33,73 | 86,40K |
| 2026-08-27 | $34,67 | 0,00 % | $34,79 | $34,86 | $34,10 | 86,20K |
| 2026-08-26 | $34,67 | -0,43 % | $34,82 | $35,13 | $34,25 | 71,50K |
| 2026-08-25 | $34,82 | +1,60 % | $34,75 | $35,25 | $34,03 | 70,80K |
| 2026-08-24 | $34,27 | -1,27 % | $34,96 | $35,36 | $34,24 | 80,10K |
| 2026-08-21 | $34,71 | +5,41 % | $33,37 | $34,82 | $33,25 | 94,90K |
| 2026-08-20 | $32,93 | -0,81 % | $33,03 | $33,22 | $32,30 | 101,60K |
| 2026-08-19 | $33,20 | -0,39 % | $33,85 | $34,03 | $33,12 | 67,60K |
| 2026-08-18 | $33,33 | -3,95 % | $34,21 | $34,49 | $33,11 | 90,30K |
| 2026-08-17 | $34,70 | +0,75 % | $34,51 | $34,93 | $34,02 | 84,00K |
| 2026-08-14 | $34,44 | +0,15 % | $34,32 | $34,60 | $34,00 | 90,40K |
| 2026-08-13 | $34,39 | +0,41 % | $34,76 | $35,44 | $34,13 | 173,00K |
| 2026-08-12 | $34,25 | -0,75 % | $35,16 | $35,25 | $34,22 | 149,60K |
| 2026-08-11 | $34,51 | -1,68 % | $35,47 | $36,27 | $34,48 | 128,10K |
| 2026-08-10 | $35,10 | -5,37 % | $36,53 | $37,07 | $35,08 | 108,70K |
| 2026-08-07 | $37,09 | +0,41 % | $37,22 | $39,00 | $36,68 | 101,30K |
| 2026-08-06 | $36,94 | -8,72 % | $40,57 | $40,61 | $35,86 | 127,00K |
| 2026-08-05 | $40,47 | +15,20 % | $35,53 | $41,30 | $34,00 | 374,80K |
| 2026-08-04 | $35,13 | +0,20 % | $35,75 | $36,47 | $35,05 | 102,20K |
| 2026-08-03 | $35,06 | +4,88 % | $33,85 | $35,16 | $33,85 | 86,60K |
| 2026-07-31 | $33,43 | -0,21 % | $33,85 | $34,31 | $32,77 | 108,30K |
| 2026-07-30 | $33,50 | +4,20 % | $33,00 | $33,90 | $33,00 | 78,90K |
| 2026-07-29 | $32,15 | -6,35 % | $33,95 | $34,35 | $31,97 | 139,00K |
| 2026-07-28 | $34,33 | +3,16 % | $33,36 | $34,82 | $33,36 | 115,40K |
| 2026-07-27 | $33,28 | +0,54 % | $33,35 | $33,65 | $32,56 | 106,30K |
| 2026-07-24 | $33,10 | -0,15 % | $33,38 | $33,38 | $32,70 | 65,20K |
| 2026-07-23 | $33,15 | -1,16 % | $33,01 | $33,68 | $32,36 | 79,20K |
| 2026-07-22 | $33,54 | +2,26 % | $32,78 | $33,80 | $32,78 | 101,10K |
| 2026-07-21 | $32,80 | +3,21 % | $32,00 | $33,01 | $31,57 | 68,40K |
| 2026-07-20 | $31,78 | -3,70 % | $33,37 | $33,37 | $31,59 | 93,90K |
| 2026-07-17 | $33,00 | -2,14 % | $32,95 | $33,70 | $32,60 | 112,00K |
| 2026-07-16 | $33,72 | +1,38 % | $33,08 | $33,75 | $32,93 | 73,30K |
| 2026-07-15 | $33,26 | +2,81 % | $32,63 | $33,32 | $32,43 | 74,60K |
| 2026-07-14 | $32,35 | +1,00 % | $32,51 | $33,41 | $31,92 | 61,30K |
| 2026-07-13 | $32,03 | -1,99 % | $32,68 | $32,95 | $32,03 | 64,20K |
| 2026-07-10 | $32,68 | +1,84 % | $32,12 | $33,00 | $32,00 | 80,80K |
| 2026-07-09 | $32,09 | +0,53 % | $32,44 | $32,53 | $31,88 | 70,60K |
| 2026-07-08 | $31,92 | +0,79 % | $31,57 | $32,21 | $31,57 | 89,70K |
| 2026-07-07 | $31,67 | -4,18 % | $32,82 | $33,64 | $31,30 | 88,20K |
| 2026-07-06 | $33,05 | +3,31 % | $31,98 | $33,41 | $31,98 | 76,00K |
| 2026-07-02 | $31,99 | -4,62 % | $33,40 | $33,53 | $31,63 | 79,30K |
| 2026-07-01 | $33,54 | -4,34 % | $35,05 | $35,05 | $33,38 | 85,30K |
| 2026-06-30 | $35,06 | +2,42 % | $34,53 | $35,12 | $33,39 | 152,60K |
| 2026-06-29 | $34,23 | -5,52 % | $35,81 | $36,11 | $33,40 | 101,10K |
| 2026-06-26 | $36,23 | -0,49 % | $36,27 | $36,49 | $34,80 | 184,20K |
| 2026-06-25 | $36,41 | +1,31 % | $36,33 | $37,64 | $36,24 | 115,30K |
| 2026-06-24 | $35,94 | -2,23 % | $36,70 | $37,20 | $35,87 | 94,40K |
| 2026-06-23 | $36,76 | -4,62 % | $37,80 | $37,94 | $36,21 | 74,90K |
| 2026-06-22 | $38,54 | -1,93 % | $39,29 | $39,98 | $38,47 | 82,60K |
| 2026-06-18 | $39,30 | +5,22 % | $37,82 | $39,48 | $37,82 | 122,80K |
| 2026-06-17 | $37,35 | -0,53 % | $37,75 | $38,70 | $37,12 | 102,00K |
| 2026-06-16 | $37,55 | -0,24 % | $38,00 | $39,58 | $37,36 | 116,60K |
| 2026-06-15 | $37,64 | +1,24 % | $38,40 | $39,41 | $37,18 | 95,60K |
| 2026-06-12 | $37,18 | +5,18 % | $36,00 | $38,51 | $36,00 | 163,10K |
| 2026-06-11 | $35,35 | +4,28 % | $34,44 | $35,37 | $34,01 | 65,20K |
| 2026-06-10 | $33,90 | -2,73 % | $34,81 | $35,30 | $33,90 | 80,00K |
| 2026-06-09 | $34,85 | -0,60 % | $35,24 | $36,72 | $34,42 | 55,70K |
| 2026-06-08 | $35,06 | +1,65 % | $34,57 | $35,36 | $34,57 | 46,20K |
| 2026-06-05 | $34,49 | -4,25 % | $35,96 | $35,96 | $34,33 | 46,40K |
| 2026-06-04 | $36,02 | +1,07 % | $35,89 | $36,21 | $35,02 | 58,70K |
| 2026-06-03 | $35,64 | -1,90 % | $36,03 | $36,04 | $34,88 | 77,20K |
| 2026-06-02 | $36,33 | +4,49 % | $34,36 | $36,85 | $33,83 | 76,20K |
| 2026-06-01 | $34,77 | -4,27 % | $35,55 | $35,55 | $33,82 | 70,60K |
| 2026-05-29 | $36,32 | +0,06 % | $36,10 | $36,34 | $35,44 | 119,60K |
| 2026-05-28 | $36,30 | +0,28 % | $35,84 | $36,31 | $35,14 | 63,10K |
| 2026-05-27 | $36,20 | +2,90 % | $35,43 | $36,37 | $35,41 | 97,10K |
| 2026-05-26 | $35,18 | +3,84 % | $34,49 | $35,44 | $34,21 | 62,10K |