1,700€
0,44%
Echtzeit-Aktienkurs Hudson Pacific Properties
Bid:
Ask:
Aktienkurse zur Hudson Pacific Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 1,71 | 1,74 | 1,66 | 1,69 | -0,09% | 500,00 |
| 28.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,30% | - |
| 27.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 3,81% | - |
| 26.11.2025 | 1,65 | 1,65 | 1,62 | 1,63 | -1,63% | - |
| 25.11.2025 | 1,54 | 1,65 | 1,54 | 1,65 | 11,16% | - |
| 24.11.2025 | 1,51 | 1,52 | 1,47 | 1,49 | 2,41% | 500,00 |
| 21.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -5,16% | - |
| 20.11.2025 | 1,48 | 1,57 | 1,48 | 1,53 | 3,03% | 3.300,00 |
| 19.11.2025 | 1,55 | 1,58 | 1,48 | 1,49 | -8,88% | - |
| 18.11.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -1,75% | - |
| 17.11.2025 | 1,79 | 1,80 | 1,66 | 1,66 | -5,63% | - |
| 14.11.2025 | 1,76 | 1,79 | 1,72 | 1,76 | -1,79% | - |
| 13.11.2025 | 1,86 | 1,86 | 1,77 | 1,79 | -3,97% | 250,00 |
| 12.11.2025 | 1,86 | 1,87 | 1,86 | 1,87 | -2,07% | - |
| 11.11.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 0,82% | - |
| 10.11.2025 | 1,95 | 1,97 | 1,87 | 1,89 | -1,79% | - |
| 07.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,63% | - |
| 06.11.2025 | 2,10 | 2,12 | 1,99 | 2,00 | 9,17% | - |
| 05.11.2025 | 1,96 | 2,01 | 1,81 | 1,83 | -8,45% | - |
| 04.11.2025 | 2,09 | 2,10 | 2,00 | 2,00 | -5,49% | - |
| 03.11.2025 | 2,12 | 2,12 | 2,11 | 2,11 | 1,12% | - |
| 31.10.2025 | 2,09 | 2,14 | 2,08 | 2,09 | 3,16% | - |
| 30.10.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -2,57% | - |
| 29.10.2025 | 2,13 | 2,14 | 2,06 | 2,08 | -3,17% | - |
| 28.10.2025 | 2,16 | 2,16 | 2,15 | 2,15 | -1,90% | - |
| 27.10.2025 | 2,18 | 2,19 | 2,18 | 2,19 | 0,02% | - |
| 24.10.2025 | 2,21 | 2,25 | 2,18 | 2,19 | -0,66% | - |
| 23.10.2025 | 2,21 | 2,21 | 2,20 | 2,20 | -0,85% | 707,00 |
| 22.10.2025 | 2,23 | 2,23 | 2,22 | 2,22 | -2,09% | - |
| 21.10.2025 | 2,19 | 2,29 | 2,19 | 2,27 | 3,80% | - |
| 20.10.2025 | 2,22 | 2,28 | 2,17 | 2,19 | 0,28% | - |
| 17.10.2025 | 2,24 | 2,29 | 2,18 | 2,18 | -7,21% | - |
| 16.10.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 1,05% | - |
| 15.10.2025 | 2,25 | 2,33 | 2,25 | 2,33 | 5,46% | - |
| 14.10.2025 | 2,17 | 2,21 | 2,13 | 2,21 | 0,25% | - |
| 13.10.2025 | 2,16 | 2,21 | 2,16 | 2,20 | -3,21% | - |
| 10.10.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -1,11% | - |
| 09.10.2025 | 2,42 | 2,42 | 2,30 | 2,30 | -1,18% | - |
| 08.10.2025 | 2,32 | 2,33 | 2,32 | 2,33 | -1,52% | - |
| 07.10.2025 | 2,31 | 2,40 | 2,30 | 2,36 | 1,85% | - |
| 06.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,49% | - |
| 03.10.2025 | 2,34 | 2,39 | 2,32 | 2,33 | 0,19% | - |
| 02.10.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,98% | - |
| 01.10.2025 | 2,35 | 2,44 | 2,33 | 2,35 | 0,97% | - |
| 30.09.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -1,98% | - |
| 29.09.2025 | 2,21 | 2,38 | 2,20 | 2,37 | 6,15% | - |
| 26.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,84% | - |
| 25.09.2025 | 2,27 | 2,31 | 2,22 | 2,26 | -2,53% | - |
| 24.09.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -1,45% | - |
| 23.09.2025 | 2,36 | 2,36 | 2,35 | 2,35 | -0,19% | - |
| 22.09.2025 | 2,37 | 2,38 | 2,30 | 2,35 | -0,08% | - |
| 19.09.2025 | 2,43 | 2,47 | 2,35 | 2,35 | -0,72% | - |
| 18.09.2025 | 2,35 | 2,41 | 2,35 | 2,37 | 0,47% | - |
| 17.09.2025 | 2,42 | 2,48 | 2,34 | 2,36 | -1,54% | - |
| 16.09.2025 | 2,45 | 2,47 | 2,38 | 2,40 | -2,88% | - |
| 15.09.2025 | 2,51 | 2,56 | 2,38 | 2,47 | -1,91% | - |
| 12.09.2025 | 2,50 | 2,52 | 2,50 | 2,52 | -0,75% | - |
| 11.09.2025 | 2,48 | 2,54 | 2,43 | 2,54 | 1,04% | - |
| 10.09.2025 | 2,53 | 2,55 | 2,51 | 2,51 | -2,88% | - |
| 09.09.2025 | 2,58 | 2,64 | 2,58 | 2,58 | -1,41% | - |
| 08.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,48% | - |
| 05.09.2025 | 2,45 | 2,63 | 2,42 | 2,61 | 6,80% | 1.000,00 |
| 04.09.2025 | 2,39 | 2,48 | 2,38 | 2,44 | 1,12% | - |
| 03.09.2025 | 2,41 | 2,44 | 2,37 | 2,42 | 0,21% | - |
| 02.09.2025 | 2,40 | 2,45 | 2,30 | 2,41 | 0,42% | - |
| 01.09.2025 | 2,41 | 2,41 | 2,39 | 2,40 | 0,08% | - |
| 29.08.2025 | 2,42 | 2,45 | 2,36 | 2,40 | -0,12% | - |
| 28.08.2025 | 2,45 | 2,47 | 2,33 | 2,40 | -2,16% | - |
| 27.08.2025 | 2,29 | 2,46 | 2,29 | 2,45 | 6,46% | - |
| 26.08.2025 | 2,30 | 2,33 | 2,27 | 2,31 | 0,04% | - |
| 25.08.2025 | 2,31 | 2,34 | 2,25 | 2,30 | 1,16% | - |
| 22.08.2025 | 2,25 | 2,35 | 2,24 | 2,28 | 1,67% | - |
| 21.08.2025 | 2,23 | 2,26 | 2,19 | 2,24 | 0,58% | - |
| 20.08.2025 | 2,31 | 2,34 | 2,23 | 2,23 | -3,43% | - |
| 19.08.2025 | 2,28 | 2,36 | 2,27 | 2,31 | 1,32% | - |
| 18.08.2025 | 2,30 | 2,36 | 2,27 | 2,28 | -0,44% | - |
| 15.08.2025 | 2,27 | 2,35 | 2,25 | 2,29 | 1,02% | - |
| 14.08.2025 | 2,24 | 2,33 | 2,17 | 2,26 | 0,85% | 7.000,00 |
| 13.08.2025 | 2,13 | 2,25 | 2,12 | 2,24 | 5,40% | - |
| 12.08.2025 | 2,14 | 2,16 | 2,09 | 2,13 | 1,43% | - |
| 11.08.2025 | 2,15 | 2,19 | 2,10 | 2,10 | -1,92% | - |
| 08.08.2025 | 2,25 | 2,27 | 2,13 | 2,14 | -5,35% | - |
| 07.08.2025 | 2,31 | 2,36 | 2,20 | 2,26 | -2,25% | - |
| 06.08.2025 | 2,18 | 2,40 | 2,18 | 2,31 | 6,84% | - |
| 05.08.2025 | 2,08 | 2,17 | 2,07 | 2,17 | 4,14% | - |
| 04.08.2025 | 2,08 | 2,15 | 2,08 | 2,08 | -0,57% | - |
| 01.08.2025 | 2,15 | 2,15 | 2,09 | 2,09 | -2,79% | - |
| 31.07.2025 | 2,12 | 2,16 | 2,06 | 2,15 | 1,75% | - |
| 30.07.2025 | 2,12 | 2,18 | 2,08 | 2,11 | -0,56% | - |
| 29.07.2025 | 2,09 | 2,14 | 2,04 | 2,13 | 1,19% | - |
| 28.07.2025 | 2,15 | 2,17 | 2,08 | 2,10 | -1,50% | - |
| 25.07.2025 | 2,13 | 2,17 | 2,10 | 2,13 | 0,14% | - |
| 24.07.2025 | 2,25 | 2,27 | 2,12 | 2,13 | -3,01% | - |
| 23.07.2025 | 2,19 | 2,23 | 2,16 | 2,20 | 0,60% | - |
| 22.07.2025 | 2,20 | 2,27 | 2,15 | 2,18 | 0,69% | - |
| 21.07.2025 | 2,19 | 2,24 | 2,17 | 2,17 | -1,41% | - |
| 18.07.2025 | 2,23 | 2,26 | 2,16 | 2,20 | -1,74% | - |
| 17.07.2025 | 2,36 | 2,38 | 2,24 | 2,24 | -5,13% | - |
| 16.07.2025 | 2,40 | 2,47 | 2,31 | 2,36 | -1,38% | - |
| 15.07.2025 | 2,44 | 2,51 | 2,39 | 2,39 | -1,93% | - |