Hyster-Yale Materials Handling Inc (HY)

HY
🏛️ Vereinigte Staaten →
37.14
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 36.09 37.17 36.09 37.14 0.1M
2025-09-25 37.03 37.03 35.90 36.12 0.1M
2025-09-24 37.51 37.83 36.83 37.22 0.1M
2025-09-23 37.17 37.97 37.09 37.34 0.1M
2025-09-22 36.60 37.29 36.02 37.16 0.1M
2025-09-19 38.05 38.15 36.63 36.63 0.2M
2025-09-18 36.34 38.01 36.08 37.97 0.1M
2025-09-17 35.77 37.79 35.77 36.05 0.2M
2025-09-16 36.13 36.13 35.63 35.91 0.1M
2025-09-15 35.63 36.37 35.63 36.00 0.0M
2025-09-12 36.96 36.96 35.71 35.77 0.1M
2025-09-11 35.91 37.09 35.61 36.97 0.1M
2025-09-10 36.04 36.43 35.44 35.97 0.1M
2025-09-09 37.39 37.52 35.98 36.05 0.1M
2025-09-08 37.92 37.92 36.90 37.55 0.1M
2025-09-05 37.19 38.14 37.00 37.70 0.1M
2025-09-04 36.50 37.14 36.10 37.12 0.1M
2025-09-03 36.55 37.11 35.72 36.44 0.1M
2025-09-02 36.99 37.24 36.64 36.80 0.1M
2025-08-29 38.12 38.21 37.25 37.50 0.1M
2025-08-28 38.87 38.87 37.88 38.45 0.1M
2025-08-27 39.12 39.63 38.51 38.55 0.1M
2025-08-26 39.26 39.81 39.20 39.30 0.1M
2025-08-25 39.05 39.39 37.75 39.27 0.1M
2025-08-22 37.25 39.38 36.86 39.04 0.1M
2025-08-21 36.51 36.97 36.11 36.93 0.0M
2025-08-20 37.12 37.35 36.44 36.63 0.1M
2025-08-19 37.32 37.52 36.92 37.17 0.1M
2025-08-18 36.52 37.26 36.34 37.00 0.1M
2025-08-15 37.51 37.51 36.28 36.30 0.1M
2025-08-14 37.59 38.16 36.69 37.35 0.1M
2025-08-13 37.33 38.15 37.33 38.00 0.1M
2025-08-12 36.66 37.78 36.54 37.08 0.1M
2025-08-11 35.89 36.72 35.33 36.46 0.1M
2025-08-08 37.80 37.85 35.82 35.99 0.1M
2025-08-07 37.07 38.09 36.18 37.38 0.1M
2025-08-06 38.32 40.32 35.50 36.98 0.3M
2025-08-05 41.80 42.33 40.99 42.20 0.1M
2025-08-04 40.75 41.38 40.48 41.35 0.1M
2025-08-01 41.33 41.33 40.05 40.23 0.1M
2025-07-31 41.68 42.30 41.30 42.01 0.1M
2025-07-30 42.67 42.68 41.41 42.03 0.0M
2025-07-29 43.90 43.90 42.33 42.34 0.1M
2025-07-28 43.89 44.55 43.24 43.47 0.0M
2025-07-25 43.22 43.98 42.57 43.80 0.1M
2025-07-24 43.49 43.60 42.33 42.86 0.1M
2025-07-23 43.04 43.79 42.82 43.77 0.0M
2025-07-22 41.22 42.67 41.22 42.56 0.0M
2025-07-21 41.02 41.43 40.06 40.99 0.0M
2025-07-18 41.37 41.37 40.48 40.86 0.1M
2025-07-17 40.63 41.45 40.17 41.03 0.1M
2025-07-16 40.72 41.04 39.86 40.48 0.0M
2025-07-15 42.21 42.25 40.54 40.54 0.1M
2025-07-14 42.26 42.26 41.02 41.95 0.0M
2025-07-11 42.16 42.87 41.82 42.40 0.0M
2025-07-10 42.12 43.48 42.12 42.62 0.0M
2025-07-09 42.52 42.56 41.44 42.46 0.0M
2025-07-08 41.72 42.74 41.43 42.08 0.0M
2025-07-07 42.08 42.75 41.02 41.68 0.1M
2025-07-03 42.27 42.97 42.27 42.54 0.0M
2025-07-02 41.64 42.49 41.46 42.27 0.1M
2025-07-01 39.42 42.70 39.42 41.36 0.1M
2025-06-30 40.34 40.46 38.82 39.78 0.0M
2025-06-27 40.40 40.93 39.93 40.14 0.3M
2025-06-26 39.33 40.15 39.21 40.12 0.0M
2025-06-25 39.69 39.69 39.09 39.15 0.0M
2025-06-24 39.00 39.68 38.73 39.52 0.1M
2025-06-23 38.31 38.85 37.60 38.62 0.1M
2025-06-20 38.78 39.12 38.42 38.48 0.1M
2025-06-18 39.34 39.66 38.46 38.52 0.1M
2025-06-17 39.61 39.86 39.21 39.30 0.1M
2025-06-16 39.65 40.07 39.57 39.79 0.1M
2025-06-13 40.46 40.88 39.33 39.39 0.0M
2025-06-12 41.67 41.69 41.03 41.14 0.0M
2025-06-11 42.37 42.89 41.50 42.14 0.1M
2025-06-10 42.27 42.49 41.50 41.95 0.0M
2025-06-09 41.45 42.78 41.45 41.97 0.1M
2025-06-06 41.35 41.95 40.89 41.26 0.0M
2025-06-05 40.85 41.21 40.48 40.83 0.0M
2025-06-04 41.50 41.53 40.80 40.85 0.1M
2025-06-03 39.93 41.45 38.00 41.33 0.1M
2025-06-02 39.91 40.57 39.19 39.51 0.1M
2025-05-30 40.50 41.13 40.06 40.16 0.1M
2025-05-29 40.95 41.20 40.39 40.86 0.1M
2025-05-28 41.32 41.32 40.49 40.54 0.0M
2025-05-27 40.42 41.99 40.02 41.49 0.1M
2025-05-23 39.68 40.28 39.55 39.59 0.1M
2025-05-22 40.41 40.89 40.00 40.54 0.1M
2025-05-21 41.54 41.84 40.56 40.57 0.1M
2025-05-20 42.58 42.73 41.91 42.06 0.0M
2025-05-19 41.75 42.91 41.70 42.78 0.1M
2025-05-16 43.15 43.45 42.20 42.69 0.1M
2025-05-15 42.44 43.35 42.32 42.79 0.1M
2025-05-14 43.67 43.67 42.38 42.61 0.1M
2025-05-13 42.72 43.72 42.59 43.32 0.1M
2025-05-12 41.81 43.17 41.81 42.35 0.1M
2025-05-09 40.80 41.34 39.23 39.65 0.1M
2025-05-08 39.15 40.96 38.00 40.56 0.1M
2025-05-07 38.62 40.15 37.01 38.68 0.2M
2025-05-06 39.90 41.33 39.90 40.53 0.1M
2025-05-05 39.90 40.96 39.27 39.77 0.1M
2025-05-02 39.79 40.65 39.63 40.33 0.1M
2025-05-01 38.66 39.61 38.01 39.24 0.1M
2025-04-30 38.72 38.97 37.80 38.43 0.1M
2025-04-29 38.44 39.43 38.38 39.17 0.1M
2025-04-28 39.41 39.87 38.17 38.68 0.1M
2025-04-25 39.00 39.62 38.84 39.54 0.0M
2025-04-24 38.17 39.15 37.54 39.12 0.1M
2025-04-23 38.86 40.00 38.28 38.32 0.1M
2025-04-22 37.84 38.28 36.50 37.93 0.1M
2025-04-21 37.86 37.86 37.20 37.40 0.1M
2025-04-17 37.99 39.30 37.85 38.26 0.1M
2025-04-16 37.89 38.60 37.32 38.00 0.1M
2025-04-15 37.50 38.60 37.50 38.12 0.0M
2025-04-14 38.35 38.35 37.21 37.97 0.1M
2025-04-11 37.18 37.91 36.26 37.69 0.1M
2025-04-10 38.30 38.79 36.45 37.43 0.1M
2025-04-09 35.90 39.95 35.28 39.19 0.1M
2025-04-08 37.20 37.49 35.66 36.24 0.2M
2025-04-07 35.43 37.96 34.13 36.24 0.2M
2025-04-04 36.00 37.43 34.92 36.97 0.1M
2025-04-03 39.99 40.51 36.48 37.04 0.1M
2025-04-02 40.79 42.19 40.79 42.04 0.1M
2025-04-01 41.00 42.35 40.60 41.47 0.1M
2025-03-31 41.18 41.83 40.49 41.54 0.1M
2025-03-28 44.30 44.30 41.80 41.86 0.1M
2025-03-27 44.75 45.10 43.68 44.46 0.1M
2025-03-26 44.41 45.17 44.22 44.81 0.1M
2025-03-25 45.08 45.45 44.65 44.65 0.1M
2025-03-24 44.93 46.15 44.65 45.19 0.1M
2025-03-21 45.54 45.82 44.56 44.56 0.2M
2025-03-20 46.05 46.87 45.81 46.29 0.0M
2025-03-19 45.07 46.50 44.98 46.33 0.1M
2025-03-18 45.06 45.31 44.74 45.09 0.1M
2025-03-17 45.04 45.89 44.74 44.95 0.1M
2025-03-14 43.93 44.96 43.78 44.82 0.1M
2025-03-13 44.82 45.23 43.30 43.51 0.1M
2025-03-12 45.63 45.93 44.39 44.72 0.1M
2025-03-11 45.32 46.23 44.65 45.45 0.1M
2025-03-10 44.00 46.22 43.88 45.51 0.1M
2025-03-07 45.14 45.32 44.35 44.51 0.1M
2025-03-06 44.60 45.71 43.82 44.87 0.1M
2025-03-05 44.22 45.36 43.89 44.85 0.1M
2025-03-04 44.30 45.01 42.59 44.26 0.1M
2025-03-03 50.75 51.12 43.98 44.42 0.2M
2025-02-28 52.92 53.40 50.17 50.82 0.1M
2025-02-27 53.23 54.75 53.02 53.79 0.1M
2025-02-26 52.29 57.89 52.29 53.22 0.1M
2025-02-25 50.83 52.17 50.83 51.75 0.1M
2025-02-24 52.48 52.50 50.27 50.61 0.1M
2025-02-21 54.18 54.18 51.80 52.07 0.1M
2025-02-20 54.57 54.57 52.93 53.44 0.0M
2025-02-19 53.58 54.76 53.16 54.35 0.1M
2025-02-18 53.00 53.84 52.79 53.80 0.0M
2025-02-14 52.88 53.23 52.30 52.82 0.0M
2025-02-13 51.29 52.50 51.12 52.33 0.0M
2025-02-12 51.95 51.95 51.04 51.33 0.0M
2025-02-11 52.24 52.88 52.01 52.73 0.0M
2025-02-10 52.00 52.86 51.75 52.60 0.0M
2025-02-07 52.60 52.92 51.84 52.13 0.0M
2025-02-06 53.18 53.18 52.24 52.67 0.0M
2025-02-05 52.93 53.12 52.31 52.91 0.1M
2025-02-04 51.75 52.97 51.74 52.93 0.0M
2025-02-03 52.29 52.57 50.94 51.96 0.1M
2025-01-31 53.84 54.42 53.01 53.42 0.1M
2025-01-30 53.32 54.48 53.27 54.19 0.0M
2025-01-29 52.83 53.79 52.79 53.18 0.0M
2025-01-28 53.84 54.05 53.13 53.25 0.0M
2025-01-27 53.51 54.59 53.14 54.26 0.1M
2025-01-24 53.59 53.78 53.11 53.43 0.0M
2025-01-23 53.05 53.99 53.05 53.70 0.1M
2025-01-22 54.87 54.98 53.38 53.43 0.1M
2025-01-21 54.09 55.26 52.16 54.76 0.1M
2025-01-17 54.41 54.48 53.44 53.87 0.0M
2025-01-16 52.78 54.15 52.08 53.70 0.1M
2025-01-15 53.36 53.36 51.93 52.67 0.1M
2025-01-14 51.50 52.50 50.90 51.83 0.1M
2025-01-13 49.16 51.49 49.16 51.23 0.1M
2025-01-10 49.75 50.20 49.00 49.81 0.1M
2025-01-08 50.04 50.37 48.84 50.22 0.1M
2025-01-07 50.47 51.22 49.64 50.17 0.1M
2025-01-06 51.41 51.85 50.56 50.64 0.1M
2025-01-03 50.46 51.28 49.80 50.91 0.2M
2025-01-02 51.25 51.84 50.08 50.24 0.1M