25,673$
-0,06%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 25,73 | 25,80 | 25,43 | 25,68 | -0,04% | 6.327.586,00 |
| 24.07.2025 | 25,75 | 25,92 | 25,56 | 25,69 | -0,73% | 6.055.301,00 |
| 23.07.2025 | 25,68 | 26,05 | 25,50 | 25,88 | 1,85% | 7.219.996,00 |
| 22.07.2025 | 24,93 | 25,42 | 24,83 | 25,41 | 2,34% | 7.841.342,00 |
| 21.07.2025 | 25,19 | 25,19 | 24,80 | 24,83 | -0,92% | 5.068.931,00 |
| 18.07.2025 | 24,96 | 25,11 | 24,72 | 25,06 | 1,25% | 7.173.831,00 |
| 17.07.2025 | 24,56 | 24,81 | 24,31 | 24,75 | 0,77% | 6.757.978,00 |
| 16.07.2025 | 24,54 | 24,63 | 24,11 | 24,56 | 0,16% | 5.919.412,00 |
| 15.07.2025 | 25,06 | 25,23 | 24,49 | 24,52 | -1,25% | 6.753.283,00 |
| 14.07.2025 | 25,18 | 25,38 | 24,66 | 24,83 | -2,32% | 9.451.834,00 |
| 11.07.2025 | 25,50 | 25,63 | 25,31 | 25,42 | -1,20% | 6.169.451,00 |
| 10.07.2025 | 25,68 | 26,27 | 25,59 | 25,73 | 0,43% | 7.608.216,00 |
| 09.07.2025 | 25,94 | 25,95 | 25,28 | 25,62 | -0,70% | 6.354.204,00 |
| 08.07.2025 | 25,56 | 26,02 | 25,26 | 25,80 | 1,82% | 7.987.016,00 |
| 07.07.2025 | 25,86 | 25,96 | 25,22 | 25,34 | -2,54% | 6.716.145,00 |
| 03.07.2025 | 26,08 | 26,26 | 25,98 | 26,00 | 0,58% | 4.740.176,00 |
| 02.07.2025 | 25,53 | 25,96 | 25,25 | 25,85 | 1,37% | 8.496.232,00 |
| 01.07.2025 | 24,40 | 25,82 | 24,30 | 25,50 | 4,25% | 13.488.137,00 |
| 30.06.2025 | 24,94 | 24,95 | 24,35 | 24,46 | -1,25% | 11.117.068,00 |
| 27.06.2025 | 24,74 | 24,97 | 24,43 | 24,77 | 0,24% | 13.832.116,00 |
| 26.06.2025 | 24,71 | 24,84 | 24,47 | 24,71 | 0,73% | 6.854.147,00 |
| 25.06.2025 | 24,59 | 24,60 | 24,31 | 24,53 | -0,04% | 8.128.402,00 |
| 24.06.2025 | 24,25 | 24,60 | 24,15 | 24,54 | 2,63% | 7.644.277,00 |
| 23.06.2025 | 23,98 | 24,01 | 23,45 | 23,91 | -0,83% | 9.454.439,00 |
| 20.06.2025 | 24,44 | 24,75 | 24,09 | 24,11 | -0,29% | 19.507.251,00 |
| 18.06.2025 | 24,28 | 24,41 | 24,10 | 24,18 | -0,45% | 8.659.400,00 |
| 17.06.2025 | 24,36 | 24,71 | 24,20 | 24,29 | -0,94% | 5.796.913,00 |
| 16.06.2025 | 24,09 | 24,56 | 23,98 | 24,52 | 2,85% | 8.030.104,00 |
| 13.06.2025 | 24,40 | 24,59 | 23,76 | 23,84 | -3,64% | 7.084.708,00 |
| 12.06.2025 | 24,75 | 24,91 | 24,64 | 24,74 | -0,32% | 5.665.362,00 |
| 11.06.2025 | 25,46 | 25,46 | 24,71 | 24,82 | -2,90% | 6.240.419,00 |
| 10.06.2025 | 25,19 | 25,69 | 25,07 | 25,56 | 1,75% | 9.364.385,00 |
| 09.06.2025 | 25,50 | 25,58 | 25,00 | 25,12 | -0,24% | 11.835.726,00 |
| 06.06.2025 | 25,00 | 25,30 | 24,84 | 25,18 | 1,94% | 12.430.179,00 |
| 05.06.2025 | 25,22 | 25,38 | 24,61 | 24,70 | -1,91% | 12.252.719,00 |
| 04.06.2025 | 25,44 | 25,71 | 25,11 | 25,18 | -0,79% | 12.721.322,00 |
| 03.06.2025 | 24,81 | 25,47 | 24,51 | 25,38 | 1,89% | 8.393.505,00 |
| 02.06.2025 | 24,90 | 24,98 | 24,45 | 24,91 | 0,04% | 9.587.830,00 |
| 30.05.2025 | 24,76 | 25,03 | 24,40 | 24,90 | -0,20% | 16.298.104,00 |
| 29.05.2025 | 23,82 | 25,90 | 23,59 | 24,95 | -8,27% | 26.469.233,00 |
| 28.05.2025 | 28,28 | 28,35 | 27,20 | 27,20 | -4,02% | 17.503.383,00 |
| 27.05.2025 | 28,45 | 28,47 | 28,14 | 28,34 | 1,29% | 10.305.970,00 |
| 23.05.2025 | 27,68 | 28,13 | 27,56 | 27,98 | -1,82% | 7.663.119,00 |
| 22.05.2025 | 28,60 | 28,75 | 28,38 | 28,50 | -0,38% | 5.729.385,00 |
| 21.05.2025 | 28,90 | 29,24 | 28,55 | 28,61 | -1,28% | 7.584.751,00 |
| 20.05.2025 | 29,10 | 29,48 | 28,80 | 28,98 | -0,41% | 7.766.981,00 |
| 19.05.2025 | 28,90 | 29,13 | 28,78 | 29,10 | -0,75% | 6.836.503,00 |
| 16.05.2025 | 28,90 | 29,37 | 28,88 | 29,32 | 1,88% | 7.803.067,00 |
| 15.05.2025 | 28,35 | 28,97 | 28,35 | 28,78 | 0,45% | 7.929.205,00 |
| 14.05.2025 | 28,80 | 28,94 | 28,54 | 28,65 | -0,45% | 7.216.634,00 |
| 13.05.2025 | 28,25 | 28,95 | 28,14 | 28,78 | 1,84% | 7.115.815,00 |
| 12.05.2025 | 28,18 | 29,06 | 28,13 | 28,26 | 6,80% | 10.453.168,00 |
| 09.05.2025 | 26,67 | 26,92 | 26,41 | 26,46 | 0,49% | 7.595.730,00 |
| 08.05.2025 | 26,05 | 26,65 | 25,98 | 26,33 | 1,86% | 5.941.818,00 |
| 07.05.2025 | 25,62 | 25,90 | 25,43 | 25,85 | 0,86% | 5.702.915,00 |
| 06.05.2025 | 25,75 | 25,94 | 25,49 | 25,63 | -1,04% | 5.308.491,00 |
| 05.05.2025 | 25,84 | 26,20 | 25,76 | 25,90 | -0,19% | 4.577.666,00 |
| 02.05.2025 | 25,93 | 26,08 | 25,79 | 25,95 | 2,21% | 5.669.265,00 |
| 01.05.2025 | 25,74 | 25,88 | 25,36 | 25,39 | -0,70% | 6.525.760,00 |
| 30.04.2025 | 24,92 | 25,67 | 24,92 | 25,57 | 0,20% | 6.202.813,00 |
| 29.04.2025 | 25,21 | 25,63 | 25,06 | 25,52 | 0,51% | 5.320.926,00 |
| 28.04.2025 | 25,27 | 25,54 | 25,02 | 25,39 | 0,44% | 5.255.952,00 |
| 25.04.2025 | 25,33 | 25,52 | 25,06 | 25,28 | -0,20% | 5.023.445,00 |
| 24.04.2025 | 24,76 | 25,35 | 24,55 | 25,33 | 2,84% | 6.542.699,00 |
| 23.04.2025 | 24,94 | 25,58 | 24,49 | 24,63 | 1,86% | 7.288.074,00 |
| 22.04.2025 | 24,06 | 24,25 | 23,78 | 24,18 | 1,81% | 6.415.606,00 |
| 21.04.2025 | 23,52 | 23,83 | 23,11 | 23,75 | -0,34% | 8.812.652,00 |
| 17.04.2025 | 23,72 | 24,00 | 23,55 | 23,83 | 1,53% | 6.785.873,00 |
| 16.04.2025 | 23,40 | 23,79 | 23,07 | 23,47 | -1,14% | 7.280.726,00 |
| 15.04.2025 | 24,09 | 24,27 | 23,51 | 23,74 | -1,25% | 9.162.388,00 |
| 14.04.2025 | 24,70 | 25,11 | 23,65 | 24,04 | 2,56% | 10.638.513,00 |
| 11.04.2025 | 22,99 | 23,47 | 22,40 | 23,44 | 2,49% | 10.168.108,00 |
| 10.04.2025 | 23,43 | 23,66 | 22,32 | 22,87 | -5,81% | 11.304.389,00 |
| 09.04.2025 | 21,60 | 24,34 | 21,21 | 24,28 | 10,97% | 19.749.472,00 |
| 08.04.2025 | 23,70 | 23,82 | 21,51 | 21,88 | -6,42% | 17.963.463,00 |
| 07.04.2025 | 21,72 | 24,06 | 21,59 | 23,38 | 3,41% | 21.901.376,00 |
| 04.04.2025 | 23,32 | 23,46 | 21,96 | 22,61 | -4,92% | 22.865.133,00 |
| 03.04.2025 | 25,88 | 25,94 | 22,95 | 23,78 | -14,71% | 23.089.339,00 |
| 02.04.2025 | 27,49 | 28,07 | 27,49 | 27,88 | 0,32% | 6.050.269,00 |
| 01.04.2025 | 27,88 | 27,96 | 27,46 | 27,79 | 0,36% | 6.494.574,00 |
| 31.03.2025 | 27,46 | 27,79 | 27,30 | 27,69 | -0,75% | 8.946.808,00 |
| 28.03.2025 | 28,39 | 28,65 | 27,79 | 27,90 | -2,62% | 5.452.124,00 |
| 27.03.2025 | 28,49 | 28,78 | 28,29 | 28,65 | -0,21% | 6.106.493,00 |
| 26.03.2025 | 28,81 | 29,01 | 28,53 | 28,71 | -0,35% | 6.371.473,00 |
| 25.03.2025 | 29,05 | 29,13 | 28,60 | 28,81 | -0,66% | 6.053.797,00 |
| 24.03.2025 | 29,06 | 29,18 | 28,67 | 29,00 | 1,12% | 5.804.715,00 |
| 21.03.2025 | 28,24 | 28,68 | 27,95 | 28,68 | 0,60% | 23.907.656,00 |
| 20.03.2025 | 28,60 | 28,89 | 28,48 | 28,51 | -0,87% | 5.525.522,00 |
| 19.03.2025 | 28,80 | 29,01 | 28,49 | 28,76 | 0,21% | 7.905.890,00 |
| 18.03.2025 | 28,76 | 28,87 | 28,54 | 28,70 | -0,73% | 5.001.509,00 |
| 17.03.2025 | 28,40 | 28,96 | 28,38 | 28,91 | 1,76% | 6.395.601,00 |
| 14.03.2025 | 28,25 | 28,54 | 28,12 | 28,41 | 1,79% | 5.385.836,00 |
| 13.03.2025 | 28,50 | 28,85 | 27,67 | 27,91 | -1,97% | 6.882.651,00 |
| 12.03.2025 | 28,51 | 28,59 | 27,82 | 28,47 | -0,52% | 9.173.463,00 |
| 11.03.2025 | 29,83 | 29,89 | 28,57 | 28,62 | -4,54% | 10.783.605,00 |
| 10.03.2025 | 30,31 | 30,50 | 29,60 | 29,98 | -1,83% | 8.851.054,00 |
| 07.03.2025 | 29,83 | 30,61 | 29,63 | 30,54 | 1,90% | 10.995.470,00 |
| 06.03.2025 | 29,29 | 30,02 | 29,24 | 29,97 | 1,52% | 10.136.799,00 |
| 05.03.2025 | 29,46 | 29,81 | 29,18 | 29,52 | 0,79% | 8.940.080,00 |
| 04.03.2025 | 29,92 | 30,13 | 29,18 | 29,29 | -2,50% | 9.602.523,00 |