18,884$
0,39%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 18,60 | 19,18 | 18,56 | 18,81 | 3,29% | 5.151,00 |
| 25.02.2026 | 18,77 | 19,20 | 17,56 | 18,21 | 0,05% | 5.151,00 |
| 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 | -0,83% | 19.624.957,00 |
| 19.01.2026 | 20,33 | 20,42 | 19,95 | 19,97 | -1,99% | - |
| 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 | 21,03 | 21,59 | 20,70 | 20,77 | -1,47% | 14.256.360,00 |
| 13.01.2026 | 20,93 | 21,42 | 20,75 | 21,08 | -0,47% | 19.999.758,00 |
| 12.01.2026 | 21,47 | 21,62 | 21,13 | 21,18 | -1,35% | 12.762.520,00 |
| 09.01.2026 | 21,61 | 21,64 | 20,92 | 21,47 | 0,37% | 19.414.079,00 |
| 08.01.2026 | 20,91 | 21,90 | 20,65 | 21,39 | 1,42% | 24.539.915,00 |
| 07.01.2026 | 22,16 | 22,16 | 20,93 | 21,09 | -4,79% | 18.807.977,00 |
| 06.01.2026 | 21,62 | 22,37 | 21,36 | 22,15 | 2,26% | 18.022.845,00 |
| 05.01.2026 | 22,11 | 22,30 | 21,61 | 21,66 | -2,08% | 17.357.448,00 |
| 02.01.2026 | 22,56 | 22,60 | 22,01 | 22,12 | -0,72% | 17.709.851,00 |
| 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% | 10.640.038,00 |
| 29.12.2025 | 23,15 | 23,28 | 22,66 | 22,73 | -2,28% | 10.691.367,00 |
| 26.12.2025 | 23,19 | 23,31 | 23,13 | 23,26 | 0,43% | 6.308.583,00 |
| 24.12.2025 | 22,99 | 23,27 | 22,97 | 23,16 | 1,00% | 4.190.948,00 |
| 23.12.2025 | 23,13 | 23,39 | 22,78 | 22,93 | -1,04% | 10.361.565,00 |
| 22.12.2025 | 23,48 | 23,65 | 23,09 | 23,17 | -0,39% | 11.125.782,00 |
| 19.12.2025 | 23,39 | 23,53 | 23,07 | 23,26 | -0,81% | 26.928.716,00 |
| 18.12.2025 | 23,87 | 24,11 | 22,98 | 23,45 | -4,01% | 20.275.113,00 |
| 17.12.2025 | 24,76 | 24,89 | 24,22 | 24,43 | -1,61% | 11.879.914,00 |
| 16.12.2025 | 24,46 | 24,93 | 24,42 | 24,83 | 1,39% | 9.995.268,00 |
| 15.12.2025 | 24,95 | 25,03 | 24,38 | 24,49 | -1,01% | 12.768.910,00 |
| 12.12.2025 | 25,35 | 25,47 | 24,67 | 24,74 | -2,64% | 9.364.939,00 |
| 11.12.2025 | 25,14 | 25,49 | 25,11 | 25,41 | -0,31% | 10.385.787,00 |
| 10.12.2025 | 25,34 | 25,58 | 25,13 | 25,49 | 0,43% | 11.674.269,00 |
| 09.12.2025 | 24,79 | 25,52 | 24,75 | 25,38 | 1,24% | 10.448.365,00 |
| 08.12.2025 | 25,77 | 25,77 | 24,91 | 25,07 | -3,24% | 15.025.662,00 |
| 05.12.2025 | 25,90 | 26,04 | 25,64 | 25,91 | 0,04% | 10.196.348,00 |
| 04.12.2025 | 25,20 | 25,93 | 25,11 | 25,90 | 2,82% | 11.656.035,00 |
| 03.12.2025 | 25,15 | 25,47 | 24,97 | 25,19 | 0,16% | 11.969.439,00 |
| 02.12.2025 | 24,63 | 25,45 | 24,43 | 25,15 | 3,12% | 15.512.068,00 |
| 01.12.2025 | 24,00 | 24,72 | 23,98 | 24,39 | -0,12% | 14.178.628,00 |
| 28.11.2025 | 24,15 | 24,43 | 23,84 | 24,42 | 1,83% | 6.872.915,00 |
| 26.11.2025 | 24,10 | 24,58 | 23,50 | 23,98 | -1,40% | 22.163.257,00 |
| 25.11.2025 | 24,47 | 25,05 | 24,20 | 24,32 | -0,25% | 20.616.640,00 |
| 24.11.2025 | 24,08 | 24,50 | 23,97 | 24,38 | 1,75% | 18.761.004,00 |
| 21.11.2025 | 22,80 | 24,26 | 22,77 | 23,96 | 5,97% | 18.882.051,00 |
| 20.11.2025 | 22,70 | 22,94 | 22,27 | 22,61 | 0,62% | 15.557.162,00 |
| 19.11.2025 | 22,73 | 22,79 | 22,44 | 22,47 | -1,06% | 9.118.953,00 |
| 18.11.2025 | 22,74 | 23,01 | 22,40 | 22,71 | -0,70% | 11.845.594,00 |
| 17.11.2025 | 23,56 | 23,99 | 22,78 | 22,87 | -6,77% | 19.867.436,00 |
| 14.11.2025 | 24,70 | 25,00 | 24,47 | 24,53 | -1,80% | 9.779.024,00 |
| 13.11.2025 | 25,16 | 25,44 | 24,94 | 24,98 | -0,91% | 11.927.942,00 |
| 12.11.2025 | 24,87 | 25,32 | 24,85 | 25,21 | 1,94% | 10.317.458,00 |
| 11.11.2025 | 25,21 | 25,27 | 24,63 | 24,73 | -2,21% | 14.485.632,00 |
| 10.11.2025 | 26,52 | 26,58 | 25,18 | 25,29 | -3,77% | 16.137.319,00 |
| 07.11.2025 | 26,03 | 26,33 | 25,82 | 26,28 | 0,42% | 8.708.686,00 |
| 06.11.2025 | 26,54 | 26,69 | 26,10 | 26,17 | -1,76% | 9.075.078,00 |
| 05.11.2025 | 26,00 | 26,71 | 25,76 | 26,64 | 2,70% | 12.244.189,00 |
| 04.11.2025 | 26,53 | 26,72 | 25,91 | 25,94 | -3,96% | 10.077.862,00 |
| 03.11.2025 | 27,63 | 27,80 | 26,70 | 27,01 | -2,39% | 10.353.425,00 |
| 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 | 0,94% | 10.867.718,00 |
| 24.10.2025 | 28,26 | 28,43 | 27,64 | 27,66 | -0,63% | 8.590.847,00 |
| 23.10.2025 | 27,70 | 28,12 | 27,69 | 27,83 | 0,63% | - |
| 22.10.2025 | 27,20 | 27,97 | 26,97 | 27,66 | -1,78% | 8.976.844,00 |
| 21.10.2025 | 27,73 | 28,50 | 27,67 | 28,16 | 1,81% | 8.330.462,00 |
| 20.10.2025 | 27,56 | 28,09 | 27,50 | 27,66 | 1,00% | 7.049.727,00 |
| 17.10.2025 | 27,16 | 27,56 | 27,11 | 27,39 | 0,68% | - |
| 16.10.2025 | 28,70 | 28,73 | 27,09 | 27,20 | -4,93% | 24.737.963,00 |
| 15.10.2025 | 28,86 | 28,99 | 28,39 | 28,61 | 0,25% | 18.360.292,00 |
| 14.10.2025 | 27,49 | 28,74 | 27,40 | 28,54 | 4,35% | 21.556.959,00 |
| 13.10.2025 | 26,03 | 27,38 | 26,01 | 27,35 | 7,05% | 14.137.521,00 |
| 10.10.2025 | 27,10 | 27,18 | 25,46 | 25,55 | -5,27% | 15.792.435,00 |
| 09.10.2025 | 27,16 | 27,34 | 26,73 | 26,97 | -0,22% | 10.128.342,00 |
| 08.10.2025 | 26,58 | 27,18 | 26,44 | 27,03 | 1,81% | 20.463.660,00 |
| 07.10.2025 | 26,78 | 26,84 | 26,20 | 26,55 | -0,23% | 14.473.011,00 |
| 06.10.2025 | 26,79 | 26,91 | 26,44 | 26,61 | -0,11% | 7.705.761,00 |