2,020€
0,10%
Echtzeit-Aktienkurs Hudson Pacific Properties
Bid:
Ask:
Aktienkurse zur Hudson Pacific Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,99 | 2,05 | 1,98 | 2,02 | 0,20% | - |
| 08.05.2025 | 1,94 | 2,12 | 1,94 | 2,02 | -0,59% | 4.000,00 |
| 07.05.2025 | 1,98 | 2,07 | 1,93 | 2,03 | 3,31% | - |
| 06.05.2025 | 1,98 | 1,99 | 1,84 | 1,97 | -0,10% | - |
| 05.05.2025 | 2,00 | 2,16 | 1,97 | 1,97 | -0,93% | - |
| 02.05.2025 | 1,81 | 2,03 | 1,81 | 1,99 | 10,00% | - |
| 30.04.2025 | 1,81 | 1,82 | 1,67 | 1,81 | -0,50% | - |
| 29.04.2025 | 1,96 | 1,98 | 1,81 | 1,81 | -7,31% | - |
| 28.04.2025 | 1,94 | 1,99 | 1,89 | 1,96 | 0,36% | - |
| 25.04.2025 | 1,97 | 1,98 | 1,92 | 1,95 | -1,12% | - |
| 24.04.2025 | 1,98 | 2,03 | 1,92 | 1,97 | -0,50% | - |
| 23.04.2025 | 1,92 | 2,12 | 1,92 | 1,98 | 1,75% | - |
| 22.04.2025 | 1,91 | 2,00 | 1,88 | 1,95 | -3,04% | - |
| 17.04.2025 | 1,98 | 2,06 | 1,95 | 2,01 | 2,40% | - |
| 16.04.2025 | 1,99 | 2,07 | 1,94 | 1,96 | -3,02% | - |
| 15.04.2025 | 2,01 | 2,05 | 1,87 | 2,02 | 3,37% | - |
| 14.04.2025 | 1,92 | 2,00 | 1,86 | 1,96 | 2,03% | 5.000,00 |
| 11.04.2025 | 1,92 | 1,98 | 1,76 | 1,92 | 0,10% | - |
| 10.04.2025 | 2,15 | 2,16 | 1,81 | 1,92 | -11,75% | - |
| 09.04.2025 | 1,94 | 2,27 | 1,85 | 2,17 | 9,37% | - |
| 08.04.2025 | 2,19 | 2,32 | 1,93 | 1,99 | -8,76% | 400,00 |
| 07.04.2025 | 2,42 | 2,42 | 2,08 | 2,18 | -7,50% | - |
| 04.04.2025 | 2,41 | 2,41 | 2,20 | 2,35 | -2,33% | - |
| 03.04.2025 | 2,84 | 2,84 | 2,38 | 2,41 | -15,03% | - |
| 02.04.2025 | 2,70 | 2,85 | 2,62 | 2,83 | 4,54% | - |
| 01.04.2025 | 2,73 | 2,79 | 2,66 | 2,71 | -1,13% | - |
| 31.03.2025 | 2,74 | 2,83 | 2,69 | 2,74 | -0,24% | - |
| 28.03.2025 | 2,79 | 3,04 | 2,74 | 2,75 | -1,22% | 1.700,00 |
| 27.03.2025 | 2,63 | 2,80 | 2,61 | 2,78 | 5,52% | - |
| 26.03.2025 | 2,71 | 2,86 | 2,63 | 2,64 | -2,69% | - |
| 25.03.2025 | 2,72 | 2,74 | 2,67 | 2,71 | -0,26% | - |
| 24.03.2025 | 2,71 | 2,86 | 2,71 | 2,72 | 0,84% | - |
| 21.03.2025 | 2,76 | 2,77 | 2,62 | 2,69 | -2,73% | - |
| 20.03.2025 | 2,70 | 2,80 | 2,68 | 2,77 | 2,86% | - |
| 19.03.2025 | 2,72 | 2,79 | 2,68 | 2,69 | -0,63% | - |
| 18.03.2025 | 2,85 | 2,85 | 2,68 | 2,71 | -3,42% | - |
| 17.03.2025 | 2,52 | 2,82 | 2,50 | 2,81 | 10,91% | - |
| 14.03.2025 | 2,44 | 2,60 | 2,44 | 2,53 | 3,27% | - |
| 13.03.2025 | 2,50 | 2,56 | 2,42 | 2,45 | -2,39% | - |
| 12.03.2025 | 2,48 | 2,54 | 2,46 | 2,51 | 0,80% | - |
| 11.03.2025 | 2,65 | 2,67 | 2,46 | 2,49 | -6,81% | - |
| 10.03.2025 | 2,91 | 2,98 | 2,63 | 2,67 | -8,12% | - |
| 07.03.2025 | 2,79 | 2,98 | 2,77 | 2,91 | 4,04% | - |
| 06.03.2025 | 2,94 | 2,96 | 2,75 | 2,80 | -5,61% | - |
| 05.03.2025 | 2,92 | 2,96 | 2,84 | 2,96 | 1,16% | - |
| 04.03.2025 | 2,96 | 3,09 | 2,84 | 2,93 | -1,21% | - |
| 03.03.2025 | 3,16 | 3,20 | 2,92 | 2,96 | -6,97% | - |
| 28.02.2025 | 3,16 | 3,20 | 3,07 | 3,19 | 0,57% | - |
| 27.02.2025 | 2,94 | 3,20 | 2,92 | 3,17 | 8,02% | - |
| 26.02.2025 | 2,91 | 3,00 | 2,86 | 2,93 | 1,24% | - |
| 25.02.2025 | 2,92 | 2,98 | 2,86 | 2,90 | -0,48% | - |
| 24.02.2025 | 2,87 | 2,95 | 2,80 | 2,91 | 0,94% | - |
| 21.02.2025 | 2,89 | 3,07 | 2,74 | 2,88 | -2,80% | 900,00 |
| 20.02.2025 | 2,92 | 3,12 | 2,92 | 2,97 | -0,40% | - |
| 19.02.2025 | 2,84 | 2,98 | 2,77 | 2,98 | 6,74% | - |
| 18.02.2025 | 2,67 | 2,82 | 2,65 | 2,79 | 4,61% | - |
| 17.02.2025 | 2,66 | 2,67 | 2,66 | 2,67 | 0,83% | - |
| 14.02.2025 | 2,72 | 2,79 | 2,62 | 2,65 | -2,40% | - |
| 13.02.2025 | 2,78 | 2,84 | 2,71 | 2,71 | -2,73% | - |
| 12.02.2025 | 2,96 | 2,96 | 2,79 | 2,79 | -5,17% | - |
| 11.02.2025 | 3,02 | 3,02 | 2,88 | 2,94 | -3,10% | - |
| 10.02.2025 | 3,15 | 3,18 | 3,02 | 3,03 | -2,29% | - |
| 07.02.2025 | 3,07 | 3,14 | 2,98 | 3,10 | 1,54% | - |
| 06.02.2025 | 3,03 | 3,11 | 3,00 | 3,06 | 1,13% | - |
| 05.02.2025 | 3,03 | 3,13 | 2,98 | 3,02 | -2,07% | - |
| 04.02.2025 | 2,95 | 3,09 | 2,87 | 3,09 | 4,33% | - |
| 03.02.2025 | 2,99 | 3,04 | 2,85 | 2,96 | -2,12% | 2.000,00 |
| 31.01.2025 | 2,98 | 3,03 | 2,93 | 3,02 | 1,61% | - |
| 30.01.2025 | 2,75 | 3,09 | 2,74 | 2,97 | 8,07% | - |
| 29.01.2025 | 2,97 | 2,99 | 2,74 | 2,75 | -7,84% | - |
| 28.01.2025 | 3,15 | 3,17 | 2,93 | 2,99 | -4,93% | - |
| 27.01.2025 | 3,01 | 3,20 | 2,93 | 3,14 | 4,49% | 500,00 |
| 24.01.2025 | 3,03 | 3,16 | 2,95 | 3,01 | -0,43% | - |
| 23.01.2025 | 3,02 | 3,04 | 2,87 | 3,02 | 0,60% | - |
| 22.01.2025 | 3,04 | 3,08 | 2,86 | 3,00 | -0,60% | - |
| 21.01.2025 | 3,03 | 3,29 | 2,98 | 3,02 | -0,21% | - |
| 20.01.2025 | 3,05 | 3,05 | 3,02 | 3,03 | -1,45% | - |
| 17.01.2025 | 2,84 | 3,09 | 2,84 | 3,07 | 8,10% | - |
| 16.01.2025 | 2,90 | 2,94 | 2,76 | 2,84 | -1,22% | - |
| 15.01.2025 | 2,71 | 2,95 | 2,69 | 2,88 | 7,52% | - |
| 14.01.2025 | 2,45 | 2,70 | 2,41 | 2,67 | 8,61% | - |
| 13.01.2025 | 2,55 | 2,55 | 2,37 | 2,46 | -2,80% | - |
| 10.01.2025 | 2,64 | 2,67 | 2,47 | 2,53 | -3,94% | - |
| 09.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,19% | - |
| 08.01.2025 | 2,66 | 2,69 | 2,60 | 2,63 | -0,83% | - |
| 07.01.2025 | 2,72 | 2,78 | 2,61 | 2,65 | -2,07% | - |
| 06.01.2025 | 2,81 | 2,87 | 2,69 | 2,71 | -3,87% | - |
| 03.01.2025 | 2,78 | 2,83 | 2,76 | 2,82 | 0,61% | - |
| 02.01.2025 | 2,84 | 3,01 | 2,77 | 2,80 | -0,73% | - |
| 30.12.2024 | 2,85 | 2,85 | 2,82 | 2,82 | -0,48% | - |
| 27.12.2024 | 2,78 | 2,95 | 2,78 | 2,84 | 2,46% | - |
| 23.12.2024 | 2,86 | 2,87 | 2,55 | 2,77 | -3,13% | - |
| 20.12.2024 | 2,52 | 2,94 | 2,46 | 2,86 | 15,22% | 6.400,00 |
| 19.12.2024 | 2,51 | 2,60 | 2,30 | 2,48 | -1,08% | - |
| 18.12.2024 | 3,02 | 3,03 | 2,43 | 2,51 | -17,03% | 230,00 |
| 17.12.2024 | 3,01 | 3,05 | 2,94 | 3,02 | 0,72% | 100,00 |
| 16.12.2024 | 3,13 | 3,14 | 2,96 | 3,00 | -3,85% | - |
| 13.12.2024 | 3,15 | 3,16 | 2,96 | 3,12 | -0,95% | - |
| 12.12.2024 | 3,00 | 3,18 | 2,95 | 3,15 | 4,97% | - |
| 11.12.2024 | 3,29 | 3,29 | 2,97 | 3,00 | -8,69% | - |