27,670$
-0,59%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 28,26 | 28,43 | 27,64 | 27,66 | -0,63% | 8.626.493,00 |
| 23.10.2025 | 27,70 | 28,12 | 27,69 | 27,83 | 0,63% | 11.798.880,00 |
| 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 |
| 03.10.2025 | 26,61 | 27,29 | 26,51 | 26,64 | 0,60% | 10.520.683,00 |
| 02.10.2025 | 26,76 | 27,15 | 26,42 | 26,48 | -0,82% | 10.975.405,00 |
| 01.10.2025 | 27,19 | 27,22 | 26,40 | 26,70 | -1,95% | 14.390.508,00 |
| 30.09.2025 | 26,90 | 27,25 | 26,85 | 27,23 | 1,26% | 7.986.780,00 |
| 29.09.2025 | 26,89 | 27,05 | 26,68 | 26,89 | 0,67% | 9.098.433,00 |
| 26.09.2025 | 26,76 | 26,90 | 26,32 | 26,71 | -0,52% | 7.872.350,00 |
| 25.09.2025 | 27,07 | 27,14 | 26,73 | 26,85 | -2,36% | 10.496.619,00 |
| 24.09.2025 | 28,48 | 28,74 | 27,47 | 27,50 | -3,61% | 10.197.511,00 |
| 23.09.2025 | 28,36 | 28,86 | 28,36 | 28,53 | 0,96% | 7.382.767,00 |
| 22.09.2025 | 28,12 | 28,37 | 27,73 | 28,26 | 0,36% | 7.248.503,00 |
| 19.09.2025 | 28,28 | 28,30 | 27,99 | 28,16 | -0,28% | 12.697.936,00 |
| 18.09.2025 | 28,21 | 28,30 | 27,85 | 28,24 | 1,22% | 7.021.548,00 |
| 17.09.2025 | 27,77 | 28,50 | 27,69 | 27,90 | 0,65% | 12.909.273,00 |
| 16.09.2025 | 27,82 | 28,17 | 27,62 | 27,72 | -0,11% | 6.606.566,00 |
| 15.09.2025 | 28,04 | 28,10 | 27,70 | 27,75 | -0,79% | 8.790.304,00 |
| 12.09.2025 | 28,24 | 28,49 | 27,93 | 27,97 | -1,31% | 8.101.374,00 |
| 11.09.2025 | 28,52 | 28,80 | 28,25 | 28,34 | -0,11% | 8.055.503,00 |
| 10.09.2025 | 28,42 | 28,57 | 27,59 | 28,37 | -2,31% | 9.094.835,00 |
| 09.09.2025 | 29,21 | 29,55 | 28,92 | 29,04 | -1,06% | 9.901.720,00 |
| 08.09.2025 | 29,28 | 29,39 | 28,83 | 29,35 | 0,03% | 8.064.860,00 |
| 05.09.2025 | 29,05 | 29,45 | 28,90 | 29,34 | 1,45% | 8.677.808,00 |
| 04.09.2025 | 28,72 | 28,96 | 28,47 | 28,92 | 0,77% | 11.584.159,00 |
| 03.09.2025 | 29,00 | 29,20 | 28,51 | 28,70 | -0,83% | 8.245.497,00 |
| 02.09.2025 | 28,05 | 28,97 | 27,79 | 28,94 | 1,40% | 13.262.309,00 |
| 29.08.2025 | 28,10 | 28,75 | 28,01 | 28,54 | 0,67% | 12.745.715,00 |
| 28.08.2025 | 28,38 | 28,92 | 27,00 | 28,35 | 4,57% | 20.139.860,00 |
| 27.08.2025 | 27,07 | 27,26 | 26,90 | 27,11 | 0,37% | 11.705.188,00 |
| 26.08.2025 | 27,35 | 27,52 | 26,93 | 27,01 | -1,78% | 11.927.922,00 |
| 25.08.2025 | 27,65 | 27,79 | 27,45 | 27,50 | -0,87% | 8.250.012,00 |
| 22.08.2025 | 26,76 | 27,75 | 26,67 | 27,74 | 4,36% | 6.574.155,00 |
| 21.08.2025 | 26,42 | 26,59 | 26,30 | 26,58 | 0,42% | 7.326.466,00 |
| 20.08.2025 | 26,80 | 26,90 | 26,36 | 26,47 | -1,96% | 6.458.925,00 |
| 19.08.2025 | 26,95 | 27,36 | 26,91 | 27,00 | 0,63% | 7.144.299,00 |
| 18.08.2025 | 26,72 | 27,02 | 26,69 | 26,83 | 0,34% | 5.769.826,00 |
| 15.08.2025 | 27,09 | 27,16 | 26,57 | 26,74 | -0,71% | 6.974.435,00 |
| 14.08.2025 | 26,67 | 27,01 | 26,62 | 26,93 | -0,77% | 6.544.629,00 |
| 13.08.2025 | 26,57 | 27,33 | 26,57 | 27,14 | 2,03% | 9.407.784,00 |
| 12.08.2025 | 25,98 | 26,70 | 25,78 | 26,60 | 4,27% | 8.844.354,00 |
| 11.08.2025 | 26,16 | 26,37 | 25,46 | 25,51 | -2,30% | 7.540.216,00 |
| 08.08.2025 | 25,51 | 26,15 | 25,32 | 26,11 | 3,00% | 7.075.394,00 |
| 07.08.2025 | 25,43 | 25,53 | 25,03 | 25,35 | 1,36% | 8.419.455,00 |
| 06.08.2025 | 25,10 | 25,24 | 24,79 | 25,01 | -0,16% | 8.133.177,00 |
| 05.08.2025 | 25,25 | 25,36 | 24,92 | 25,05 | 0,32% | 6.281.175,00 |
| 04.08.2025 | 24,48 | 25,00 | 24,45 | 24,97 | 2,13% | 6.201.311,00 |
| 01.08.2025 | 24,52 | 24,64 | 24,11 | 24,45 | -1,41% | 7.929.495,00 |
| 31.07.2025 | 24,99 | 25,36 | 24,76 | 24,80 | -1,20% | 12.646.035,00 |
| 30.07.2025 | 25,75 | 25,80 | 24,93 | 25,10 | -2,22% | 7.181.369,00 |
| 29.07.2025 | 26,00 | 26,03 | 25,59 | 25,67 | -0,70% | 6.551.303,00 |
| 28.07.2025 | 25,74 | 25,95 | 25,49 | 25,85 | 0,66% | 5.896.511,00 |
| 25.07.2025 | 25,73 | 25,80 | 25,43 | 25,68 | -0,04% | 6.327.586,00 |
| 24.07.2025 | 25,72 | 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 | 24,95 | 25,42 | 24,83 | 25,41 | 2,34% | 7.841.342,00 |
| 21.07.2025 | 25,18 | 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 | 25,20 | 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 | 25,82 | 25,95 | 25,28 | 25,62 | -0,70% | 6.354.204,00 |
| 08.07.2025 | 25,52 | 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 | 25,58 | 25,96 | 25,25 | 25,85 | 1,37% | 8.496.232,00 |
| 01.07.2025 | 24,31 | 25,82 | 24,30 | 25,50 | 4,25% | 13.488.137,00 |
| 30.06.2025 | 24,91 | 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 | 24,55 | 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 | 24,05 | 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 | 25,18 | 25,38 | 24,61 | 24,70 | -1,91% | 12.252.719,00 |
| 04.06.2025 | 25,46 | 25,71 | 25,11 | 25,18 | -0,79% | 12.721.322,00 |