18,961$
2,72%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 18,51 | 19,18 | 18,45 | 18,95 | 2,65% | 26.132.044,00 |
| 11.03.2026 | 18,72 | 19,04 | 18,26 | 18,46 | -1,76% | 13.783.440,00 |
| 10.03.2026 | 18,91 | 19,19 | 18,47 | 18,79 | -0,74% | 18.302.248,00 |
| 09.03.2026 | 19,17 | 19,19 | 18,50 | 18,93 | -2,72% | 21.068.681,00 |
| 06.03.2026 | 19,15 | 19,49 | 18,89 | 19,46 | 0,62% | 14.716.917,00 |
| 05.03.2026 | 19,25 | 19,58 | 19,11 | 19,34 | 0,83% | 16.147.187,00 |
| 04.03.2026 | 19,01 | 19,32 | 18,67 | 19,18 | 0,89% | 12.596.133,00 |
| 03.03.2026 | 18,48 | 19,06 | 18,46 | 19,01 | 1,66% | 14.296.585,00 |
| 02.03.2026 | 18,72 | 18,97 | 18,54 | 18,70 | -1,53% | 18.201.821,00 |
| 27.02.2026 | 18,60 | 19,04 | 18,41 | 18,99 | 0,96% | 23.514.568,00 |
| 26.02.2026 | 18,60 | 19,18 | 18,56 | 18,81 | 3,29% | 26.581.637,00 |
| 25.02.2026 | 17,70 | 19,20 | 17,56 | 18,21 | 0,05% | 48.360.741,00 |
| 24.02.2026 | 18,39 | 18,81 | 18,00 | 18,20 | -0,82% | 24.471.013,00 |
| 23.02.2026 | 18,47 | 18,66 | 18,13 | 18,35 | -1,29% | 17.214.617,00 |
| 20.02.2026 | 18,45 | 18,92 | 18,12 | 18,59 | 1,36% | 19.197.867,00 |
| 19.02.2026 | 18,30 | 18,62 | 18,26 | 18,34 | -0,05% | 10.709.753,00 |
| 18.02.2026 | 18,40 | 18,72 | 18,25 | 18,35 | -0,76% | 17.989.724,00 |
| 17.02.2026 | 19,17 | 19,37 | 18,49 | 18,49 | -4,00% | 20.393.566,00 |
| 13.02.2026 | 19,11 | 19,74 | 19,06 | 19,26 | 2,07% | 20.576.940,00 |
| 12.02.2026 | 19,00 | 19,26 | 18,26 | 18,87 | -4,50% | 26.313.953,00 |
| 11.02.2026 | 19,84 | 19,91 | 19,50 | 19,76 | -0,25% | 14.736.553,00 |
| 10.02.2026 | 19,60 | 20,42 | 19,60 | 19,81 | 1,96% | 16.196.407,00 |
| 09.02.2026 | 19,39 | 19,62 | 19,14 | 19,43 | -1,12% | 16.673.103,00 |
| 06.02.2026 | 19,14 | 19,90 | 19,14 | 19,65 | 2,61% | 14.950.584,00 |
| 05.02.2026 | 19,80 | 19,94 | 18,78 | 19,15 | -3,38% | 24.443.393,00 |
| 04.02.2026 | 19,34 | 20,55 | 19,31 | 19,82 | 4,32% | 31.604.998,00 |
| 03.02.2026 | 19,06 | 19,15 | 18,32 | 19,00 | -4,09% | 33.138.568,00 |
| 02.02.2026 | 19,48 | 19,93 | 19,40 | 19,81 | 1,90% | 28.367.051,00 |
| 30.01.2026 | 19,30 | 19,45 | 18,96 | 19,44 | 0,26% | 21.546.187,00 |
| 29.01.2026 | 19,07 | 19,63 | 18,94 | 19,39 | 1,78% | 18.153.930,00 |
| 28.01.2026 | 19,42 | 19,66 | 19,01 | 19,05 | -1,65% | 16.930.357,00 |
| 27.01.2026 | 19,50 | 19,52 | 19,15 | 19,37 | -0,46% | 15.257.180,00 |
| 26.01.2026 | 19,48 | 19,60 | 19,30 | 19,46 | 0,15% | 14.451.766,00 |
| 23.01.2026 | 19,70 | 19,71 | 19,20 | 19,43 | -2,02% | 17.425.142,00 |
| 22.01.2026 | 19,67 | 20,20 | 19,65 | 19,83 | 1,54% | 13.934.871,00 |
| 21.01.2026 | 19,87 | 19,99 | 19,28 | 19,53 | -1,36% | 18.332.535,00 |
| 20.01.2026 | 20,01 | 20,28 | 19,58 | 19,80 | -2,80% | 19.624.957,00 |
| 16.01.2026 | 20,08 | 20,74 | 19,98 | 20,37 | -1,16% | 20.501.944,00 |
| 15.01.2026 | 20,87 | 21,02 | 20,51 | 20,61 | -0,77% | 14.123.903,00 |
| 14.01.2026 | 21,01 | 21,59 | 20,70 | 20,77 | -1,47% | 14.343.211,00 |
| 13.01.2026 | 21,00 | 21,42 | 20,75 | 21,08 | -0,47% | 20.012.451,00 |
| 12.01.2026 | 21,48 | 21,62 | 21,13 | 21,18 | -1,35% | 12.773.864,00 |
| 09.01.2026 | 21,61 | 21,64 | 20,92 | 21,47 | 0,37% | 19.442.889,00 |
| 08.01.2026 | 20,91 | 21,90 | 20,65 | 21,39 | 1,42% | 24.546.270,00 |
| 07.01.2026 | 22,14 | 22,16 | 20,93 | 21,09 | -4,79% | 18.867.434,00 |
| 06.01.2026 | 21,62 | 22,37 | 21,36 | 22,15 | 2,26% | 18.039.315,00 |
| 05.01.2026 | 22,11 | 22,30 | 21,61 | 21,66 | -2,08% | 18.710.526,00 |
| 02.01.2026 | 22,56 | 22,60 | 22,01 | 22,12 | -0,72% | 19.045.388,00 |
| 31.12.2025 | 22,86 | 22,90 | 22,27 | 22,28 | -2,71% | 9.723.921,00 |
| 30.12.2025 | 22,68 | 22,98 | 22,66 | 22,90 | 0,75% | 10.809.260,00 |
| 29.12.2025 | 23,18 | 23,28 | 22,66 | 22,73 | -2,28% | 11.566.376,00 |
| 26.12.2025 | 23,19 | 23,31 | 23,13 | 23,26 | 0,43% | 6.309.412,00 |
| 24.12.2025 | 22,99 | 23,27 | 22,97 | 23,16 | 1,00% | 4.190.948,00 |
| 23.12.2025 | 23,15 | 23,39 | 22,78 | 22,93 | -1,04% | 10.546.644,00 |
| 22.12.2025 | 23,49 | 23,65 | 23,09 | 23,17 | -0,39% | 11.198.490,00 |
| 19.12.2025 | 23,39 | 23,53 | 23,07 | 23,26 | -0,81% | 28.443.646,00 |
| 18.12.2025 | 23,87 | 24,11 | 22,98 | 23,45 | -4,01% | 20.895.150,00 |
| 17.12.2025 | 24,77 | 24,89 | 24,22 | 24,43 | -1,61% | 12.453.987,00 |
| 16.12.2025 | 24,46 | 24,93 | 24,42 | 24,83 | 1,39% | 9.995.651,00 |
| 15.12.2025 | 24,95 | 25,03 | 24,38 | 24,49 | -1,01% | 12.812.122,00 |
| 12.12.2025 | 25,39 | 25,47 | 24,67 | 24,74 | -2,64% | 9.407.456,00 |
| 11.12.2025 | 25,14 | 25,49 | 25,11 | 25,41 | -0,31% | 10.515.789,00 |
| 10.12.2025 | 25,34 | 25,58 | 25,13 | 25,49 | 1,68% | 11.980.376,00 |
| 09.12.2025 | 25,74 | 25,77 | 24,91 | 25,07 | 0,00% | 53.248,00 |
| 08.12.2025 | 25,74 | 25,77 | 24,91 | 25,07 | -3,24% | 15.600.427,00 |
| 05.12.2025 | 25,93 | 26,04 | 25,64 | 25,91 | 0,04% | 10.225.377,00 |
| 04.12.2025 | 25,20 | 25,93 | 25,11 | 25,90 | 2,82% | 11.666.133,00 |
| 03.12.2025 | 25,24 | 25,47 | 24,97 | 25,19 | 0,16% | 11.971.042,00 |
| 02.12.2025 | 24,75 | 25,45 | 24,43 | 25,15 | 3,12% | 15.550.889,00 |
| 01.12.2025 | 24,00 | 24,72 | 23,98 | 24,39 | -0,12% | 14.182.841,00 |
| 28.11.2025 | 24,15 | 24,43 | 23,84 | 24,42 | 1,83% | 6.873.063,00 |
| 26.11.2025 | 24,10 | 24,58 | 23,50 | 23,98 | -1,40% | 22.163.257,00 |
| 25.11.2025 | 24,40 | 25,05 | 24,20 | 24,32 | -0,25% | 22.657.486,00 |
| 24.11.2025 | 24,05 | 24,50 | 23,97 | 24,38 | 1,75% | 19.135.902,00 |
| 21.11.2025 | 22,80 | 24,26 | 22,77 | 23,96 | 5,97% | 19.349.532,00 |
| 20.11.2025 | 22,68 | 22,94 | 22,27 | 22,61 | -0,44% | 15.566.234,00 |
| 19.11.2025 | 22,71 | 23,01 | 22,40 | 22,71 | 0,00% | 85.362,00 |
| 18.11.2025 | 22,71 | 23,01 | 22,40 | 22,71 | -0,70% | 11.853.452,00 |
| 17.11.2025 | 23,56 | 23,99 | 22,78 | 22,87 | -6,77% | 19.877.396,00 |
| 14.11.2025 | 24,70 | 25,00 | 24,47 | 24,53 | -1,80% | 9.788.745,00 |
| 13.11.2025 | 25,20 | 25,44 | 24,94 | 24,98 | -1,23% | 12.224.924,00 |
| 11.11.2025 | 26,57 | 26,58 | 25,18 | 25,29 | 0,00% | 23.008,00 |
| 10.11.2025 | 26,57 | 26,58 | 25,18 | 25,29 | -3,36% | 16.143.198,00 |
| 07.11.2025 | 26,67 | 26,69 | 26,10 | 26,17 | 0,00% | 100.668,00 |
| 06.11.2025 | 26,67 | 26,69 | 26,10 | 26,17 | -1,76% | 9.075.827,00 |
| 05.11.2025 | 25,94 | 26,71 | 25,76 | 26,64 | 2,70% | 12.247.744,00 |
| 04.11.2025 | 26,52 | 26,72 | 25,91 | 25,94 | -3,96% | 10.081.520,00 |
| 03.11.2025 | 27,63 | 27,80 | 26,70 | 27,01 | -2,39% | 10.354.798,00 |
| 31.10.2025 | 27,52 | 27,88 | 27,29 | 27,67 | 0,58% | 14.271.801,00 |
| 30.10.2025 | 27,39 | 27,83 | 27,18 | 27,51 | -0,69% | 10.356.361,00 |
| 29.10.2025 | 27,88 | 28,25 | 27,57 | 27,70 | -1,32% | 8.931.507,00 |
| 28.10.2025 | 27,80 | 28,19 | 27,51 | 28,07 | 0,54% | 7.421.220,00 |
| 27.10.2025 | 27,91 | 28,10 | 27,71 | 27,92 | 0,32% | 10.867.718,00 |
| 24.10.2025 | 27,78 | 28,14 | 27,67 | 27,83 | 0,00% | 10.798,00 |
| 23.10.2025 | 27,78 | 28,14 | 27,67 | 27,83 | 0,61% | 11.798.880,00 |
| 22.10.2025 | 27,20 | 27,97 | 26,97 | 27,66 | 0,00% | 8.976.844,00 |
| 21.10.2025 | 27,56 | 28,09 | 27,50 | 27,66 | 0,00% | 52.345,00 |
| 20.10.2025 | 27,56 | 28,09 | 27,50 | 27,66 | 1,06% | 7.049.727,00 |
| 17.10.2025 | 27,10 | 27,61 | 27,00 | 27,37 | 0,63% | 10.955.846,00 |
| 16.10.2025 | 28,69 | 28,73 | 27,09 | 27,20 | -4,93% | 24.747.271,00 |