2,296€
0,81%
Echtzeit-Aktienkurs Hudson Pacific Properties
Bid:
Ask:
Aktienkurse zur Hudson Pacific Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 2,31 | 2,31 | 2,29 | 2,30 | 0,77% | - |
| 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% | - |
| 14.07.2025 | 2,44 | 2,48 | 2,41 | 2,44 | 0,54% | - |
| 11.07.2025 | 2,41 | 2,47 | 2,35 | 2,43 | 1,51% | - |
| 10.07.2025 | 2,34 | 2,43 | 2,34 | 2,39 | 2,01% | - |
| 09.07.2025 | 2,31 | 2,38 | 2,31 | 2,34 | 1,52% | - |
| 08.07.2025 | 2,31 | 2,39 | 2,29 | 2,31 | 0,00% | - |
| 07.07.2025 | 2,35 | 2,37 | 2,27 | 2,31 | -1,89% | - |
| 04.07.2025 | 2,31 | 2,35 | 2,31 | 2,35 | -0,70% | - |
| 03.07.2025 | 2,28 | 2,37 | 2,28 | 2,37 | 4,36% | 230,00 |
| 02.07.2025 | 2,33 | 2,35 | 2,25 | 2,27 | -1,77% | - |
| 01.07.2025 | 2,32 | 2,34 | 2,24 | 2,31 | -0,47% | - |
| 30.06.2025 | 2,30 | 2,37 | 2,27 | 2,32 | 0,48% | - |
| 27.06.2025 | 2,26 | 2,31 | 2,22 | 2,31 | 0,74% | - |
| 26.06.2025 | 2,30 | 2,34 | 2,26 | 2,29 | -0,39% | - |
| 25.06.2025 | 2,34 | 2,39 | 2,22 | 2,30 | -1,83% | - |
| 24.06.2025 | 2,43 | 2,45 | 2,34 | 2,35 | -3,18% | - |
| 23.06.2025 | 2,46 | 2,48 | 2,34 | 2,42 | -1,58% | - |
| 20.06.2025 | 2,43 | 2,52 | 2,42 | 2,46 | 1,32% | - |
| 19.06.2025 | 2,46 | 2,46 | 2,43 | 2,43 | -1,66% | - |
| 18.06.2025 | 2,40 | 2,49 | 2,34 | 2,47 | 2,62% | - |
| 17.06.2025 | 2,38 | 2,52 | 2,38 | 2,41 | 0,63% | - |
| 16.06.2025 | 2,43 | 2,55 | 2,37 | 2,39 | -0,04% | - |
| 13.06.2025 | 2,24 | 2,42 | 2,19 | 2,39 | 3,64% | - |
| 12.06.2025 | 1,98 | 2,48 | 1,97 | 2,31 | 5,43% | 12.114,00 |
| 11.06.2025 | 2,14 | 2,23 | 2,11 | 2,19 | 2,38% | - |
| 10.06.2025 | 2,01 | 2,14 | 1,97 | 2,14 | 6,52% | - |
| 09.06.2025 | 2,06 | 2,11 | 1,96 | 2,01 | -3,18% | - |
| 06.06.2025 | 1,86 | 2,08 | 1,86 | 2,08 | 11,14% | - |
| 05.06.2025 | 1,87 | 1,89 | 1,81 | 1,87 | -0,69% | - |
| 04.06.2025 | 1,74 | 1,91 | 1,69 | 1,88 | 7,67% | - |
| 03.06.2025 | 1,63 | 1,77 | 1,62 | 1,75 | 7,12% | 4.100,00 |
| 02.06.2025 | 1,66 | 1,68 | 1,56 | 1,63 | -1,27% | - |
| 30.05.2025 | 1,74 | 1,75 | 1,61 | 1,65 | -5,47% | - |
| 29.05.2025 | 1,71 | 1,77 | 1,69 | 1,75 | 1,90% | 1.000,00 |
| 28.05.2025 | 1,75 | 1,76 | 1,66 | 1,71 | -2,11% | - |
| 27.05.2025 | 1,68 | 1,76 | 1,66 | 1,75 | 3,98% | - |
| 26.05.2025 | 1,65 | 1,69 | 1,65 | 1,68 | 2,68% | - |
| 23.05.2025 | 1,73 | 1,77 | 1,62 | 1,64 | -3,87% | - |
| 22.05.2025 | 1,68 | 1,75 | 1,62 | 1,71 | 1,43% | - |
| 21.05.2025 | 1,79 | 1,79 | 1,65 | 1,68 | -4,92% | - |
| 20.05.2025 | 1,85 | 1,85 | 1,75 | 1,77 | -3,70% | - |
| 19.05.2025 | 1,86 | 1,86 | 1,78 | 1,84 | -1,76% | - |
| 16.05.2025 | 1,90 | 1,92 | 1,84 | 1,87 | -1,58% | - |
| 15.05.2025 | 1,87 | 1,91 | 1,83 | 1,90 | 1,77% | - |
| 14.05.2025 | 1,99 | 1,99 | 1,86 | 1,87 | -6,09% | - |
| 13.05.2025 | 2,14 | 2,19 | 1,99 | 1,99 | -5,96% | - |
| 12.05.2025 | 2,02 | 2,21 | 2,02 | 2,11 | 4,55% | - |
| 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% | - |