33,211$
-0,66%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 33,29 | 33,39 | 32,97 | 33,28 | -0,45% | 4.423.616,00 |
| 26.12.2024 | 33,30 | 33,65 | 33,27 | 33,43 | -0,03% | 3.062.800,00 |
| 24.12.2024 | 33,33 | 33,47 | 33,17 | 33,44 | 0,63% | 2.128.103,00 |
| 23.12.2024 | 32,84 | 33,26 | 32,65 | 33,23 | 0,88% | 5.241.816,00 |
| 20.12.2024 | 32,29 | 33,19 | 32,14 | 32,94 | 1,48% | 17.752.861,00 |
| 19.12.2024 | 32,56 | 33,14 | 32,27 | 32,46 | -0,09% | 7.615.740,00 |
| 18.12.2024 | 33,98 | 34,07 | 32,44 | 32,49 | -3,99% | 10.393.079,00 |
| 17.12.2024 | 33,52 | 34,36 | 33,33 | 33,84 | -1,02% | 8.290.814,00 |
| 16.12.2024 | 34,31 | 34,78 | 34,05 | 34,19 | -1,04% | 8.182.425,00 |
| 13.12.2024 | 35,06 | 35,08 | 34,35 | 34,55 | -1,23% | 5.101.544,00 |
| 12.12.2024 | 34,47 | 35,14 | 34,26 | 34,98 | 1,24% | 5.143.653,00 |
| 11.12.2024 | 34,85 | 34,90 | 34,35 | 34,55 | -1,12% | 8.183.462,00 |
| 10.12.2024 | 36,27 | 36,27 | 34,90 | 34,94 | -4,14% | 8.015.777,00 |
| 09.12.2024 | 36,30 | 36,81 | 36,12 | 36,45 | 0,69% | 6.308.444,00 |
| 06.12.2024 | 36,45 | 36,60 | 35,90 | 36,20 | 0,08% | 6.583.550,00 |
| 05.12.2024 | 36,58 | 36,62 | 36,03 | 36,17 | -0,52% | 8.251.449,00 |
| 04.12.2024 | 36,85 | 36,93 | 35,96 | 36,36 | -1,17% | 8.736.016,00 |
| 03.12.2024 | 36,38 | 36,92 | 35,89 | 36,79 | 0,93% | 7.311.620,00 |
| 02.12.2024 | 35,79 | 36,60 | 35,22 | 36,45 | 2,88% | 11.320.889,00 |
| 29.11.2024 | 34,25 | 35,88 | 34,25 | 35,43 | 2,22% | 8.300.944,00 |
| 27.11.2024 | 36,56 | 37,50 | 33,54 | 34,66 | -11,36% | 27.423.793,00 |
| 26.11.2024 | 39,25 | 39,62 | 38,94 | 39,10 | -0,51% | 12.112.424,00 |
| 25.11.2024 | 38,22 | 39,80 | 38,22 | 39,30 | 3,07% | 14.160.241,00 |
| 22.11.2024 | 37,96 | 38,65 | 37,88 | 38,13 | 0,58% | 6.961.129,00 |
| 21.11.2024 | 36,74 | 37,96 | 36,73 | 37,91 | 3,35% | 5.914.110,00 |
| 20.11.2024 | 36,87 | 36,98 | 36,43 | 36,68 | -0,52% | 4.928.961,00 |
| 19.11.2024 | 37,10 | 37,24 | 36,70 | 36,87 | -1,50% | 4.665.433,00 |
| 18.11.2024 | 36,90 | 37,73 | 36,85 | 37,43 | 1,93% | 7.624.786,00 |
| 15.11.2024 | 36,38 | 36,94 | 36,33 | 36,72 | 0,63% | 7.278.754,00 |
| 14.11.2024 | 36,81 | 37,10 | 36,47 | 36,49 | -0,87% | 6.044.524,00 |
| 13.11.2024 | 37,13 | 37,24 | 36,73 | 36,81 | -0,81% | 6.087.807,00 |
| 12.11.2024 | 37,45 | 37,93 | 37,10 | 37,11 | -1,49% | 6.793.970,00 |
| 11.11.2024 | 36,87 | 38,67 | 36,80 | 37,67 | 2,31% | 10.160.550,00 |
| 08.11.2024 | 37,20 | 37,32 | 36,68 | 36,82 | -1,39% | 5.489.610,00 |
| 07.11.2024 | 36,81 | 37,60 | 36,72 | 37,34 | 1,16% | 5.801.718,00 |
| 06.11.2024 | 37,44 | 37,53 | 35,89 | 36,91 | 0,74% | 9.571.136,00 |
| 05.11.2024 | 36,00 | 36,66 | 35,94 | 36,64 | 1,81% | 4.162.772,00 |
| 04.11.2024 | 36,27 | 36,46 | 35,80 | 35,99 | -0,80% | 9.196.942,00 |
| 01.11.2024 | 35,49 | 36,58 | 35,49 | 36,28 | 2,14% | 6.360.782,00 |
| 31.10.2024 | 36,36 | 36,41 | 35,39 | 35,52 | -2,79% | 6.620.907,00 |
| 30.10.2024 | 37,04 | 37,26 | 36,53 | 36,54 | -1,40% | 5.687.553,00 |
| 29.10.2024 | 37,43 | 37,43 | 37,04 | 37,06 | -0,96% | 4.937.628,00 |
| 28.10.2024 | 37,00 | 37,64 | 36,97 | 37,42 | 1,46% | 5.286.243,00 |
| 25.10.2024 | 36,48 | 37,26 | 36,48 | 36,88 | 1,12% | 5.018.356,00 |
| 24.10.2024 | 35,95 | 36,53 | 35,65 | 36,47 | 1,73% | 5.931.408,00 |
| 23.10.2024 | 36,01 | 36,28 | 35,57 | 35,85 | -1,05% | 4.665.084,00 |
| 22.10.2024 | 36,32 | 36,37 | 35,90 | 36,23 | -0,63% | 4.919.246,00 |
| 21.10.2024 | 37,34 | 37,55 | 36,45 | 36,46 | -2,20% | 5.593.930,00 |
| 18.10.2024 | 37,70 | 37,81 | 37,16 | 37,28 | -0,80% | 4.726.696,00 |
| 17.10.2024 | 37,29 | 37,87 | 37,06 | 37,58 | 1,08% | 7.099.552,00 |
| 16.10.2024 | 37,04 | 37,29 | 37,04 | 37,18 | 0,57% | 3.413.851,00 |
| 15.10.2024 | 37,55 | 37,97 | 36,85 | 36,97 | -1,26% | 6.502.102,00 |
| 14.10.2024 | 37,00 | 37,47 | 36,91 | 37,44 | 1,16% | 5.060.210,00 |
| 11.10.2024 | 36,94 | 37,48 | 36,86 | 37,01 | 0,71% | 5.832.183,00 |
| 10.10.2024 | 36,56 | 36,86 | 36,42 | 36,75 | 0,46% | 4.763.434,00 |
| 09.10.2024 | 35,98 | 36,82 | 35,86 | 36,58 | 1,61% | 5.376.459,00 |
| 08.10.2024 | 35,80 | 36,16 | 35,21 | 36,00 | 0,25% | 8.667.217,00 |
| 07.10.2024 | 35,97 | 36,23 | 35,72 | 35,91 | -0,22% | 4.302.070,00 |
| 04.10.2024 | 36,00 | 36,11 | 35,56 | 35,99 | 1,10% | 5.116.933,00 |
| 03.10.2024 | 35,07 | 35,61 | 34,98 | 35,60 | 1,19% | 7.227.119,00 |
| 02.10.2024 | 34,79 | 35,48 | 34,46 | 35,18 | 1,21% | 8.804.148,00 |
| 01.10.2024 | 35,04 | 35,19 | 34,15 | 34,76 | -3,09% | 10.361.189,00 |
| 30.09.2024 | 35,50 | 35,99 | 35,50 | 35,87 | 1,30% | 8.304.171,00 |
| 27.09.2024 | 35,76 | 36,08 | 35,11 | 35,41 | -3,91% | 9.961.863,00 |
| 26.09.2024 | 36,48 | 36,93 | 36,07 | 36,85 | 2,22% | 6.278.208,00 |
| 25.09.2024 | 36,00 | 36,41 | 35,93 | 36,05 | 0,59% | 6.621.992,00 |
| 24.09.2024 | 35,26 | 35,88 | 35,25 | 35,84 | 2,08% | 6.576.949,00 |
| 23.09.2024 | 34,79 | 35,25 | 34,63 | 35,11 | 1,01% | 7.951.741,00 |
| 20.09.2024 | 34,71 | 34,92 | 34,39 | 34,76 | -0,17% | 37.215.904,00 |
| 19.09.2024 | 35,10 | 35,22 | 34,80 | 34,82 | 0,84% | 7.466.653,00 |
| 18.09.2024 | 34,60 | 34,98 | 34,30 | 34,53 | 0,29% | 7.077.894,00 |
| 17.09.2024 | 34,05 | 34,91 | 33,99 | 34,43 | 1,98% | 10.054.403,00 |
| 16.09.2024 | 33,19 | 33,85 | 33,14 | 33,76 | 1,32% | 7.775.915,00 |
| 13.09.2024 | 33,20 | 33,55 | 33,14 | 33,32 | 0,66% | 5.924.173,00 |
| 12.09.2024 | 33,24 | 33,40 | 32,95 | 33,10 | -0,81% | 6.508.797,00 |
| 11.09.2024 | 33,18 | 33,43 | 32,69 | 33,37 | -0,30% | 7.186.832,00 |
| 10.09.2024 | 34,02 | 34,18 | 33,37 | 33,47 | -2,08% | 7.862.963,00 |
| 09.09.2024 | 34,28 | 34,83 | 34,02 | 34,18 | 1,06% | 9.803.668,00 |
| 06.09.2024 | 34,27 | 34,64 | 33,77 | 33,82 | -1,69% | 7.995.956,00 |
| 05.09.2024 | 34,84 | 35,03 | 34,34 | 34,40 | -2,63% | 6.862.109,00 |
| 04.09.2024 | 35,35 | 35,64 | 35,15 | 35,33 | -0,14% | 6.514.274,00 |
| 03.09.2024 | 35,99 | 36,17 | 35,14 | 35,38 | -2,21% | 9.151.741,00 |
| 30.08.2024 | 35,65 | 36,25 | 35,46 | 36,18 | 2,03% | 12.068.586,00 |
| 29.08.2024 | 34,11 | 36,87 | 33,80 | 35,46 | 2,01% | 18.740.425,00 |
| 28.08.2024 | 35,52 | 35,70 | 34,64 | 34,76 | -2,36% | 12.074.196,00 |
| 27.08.2024 | 35,50 | 35,68 | 35,34 | 35,60 | 0,08% | 6.473.819,00 |
| 26.08.2024 | 35,85 | 36,16 | 35,34 | 35,57 | -0,25% | 5.415.212,00 |
| 23.08.2024 | 35,33 | 36,17 | 35,32 | 35,66 | 1,65% | 6.319.665,00 |
| 22.08.2024 | 35,31 | 35,68 | 35,00 | 35,08 | -0,54% | 4.955.466,00 |
| 21.08.2024 | 35,00 | 35,33 | 34,82 | 35,27 | 1,32% | 4.676.966,00 |
| 20.08.2024 | 34,60 | 35,05 | 34,59 | 34,81 | 0,61% | 6.885.405,00 |
| 19.08.2024 | 34,62 | 35,29 | 34,28 | 34,60 | -3,65% | 9.622.314,00 |
| 16.08.2024 | 35,48 | 36,03 | 35,41 | 35,91 | 1,18% | 5.580.370,00 |
| 15.08.2024 | 35,20 | 35,56 | 35,15 | 35,49 | 2,13% | 4.847.785,00 |
| 14.08.2024 | 34,76 | 35,02 | 34,54 | 34,75 | -0,03% | 5.158.590,00 |
| 13.08.2024 | 34,01 | 34,78 | 33,97 | 34,76 | 2,90% | 6.477.398,00 |
| 12.08.2024 | 33,63 | 34,17 | 33,58 | 33,78 | 0,72% | 5.609.232,00 |
| 09.08.2024 | 32,86 | 33,89 | 32,86 | 33,54 | 1,57% | 6.605.502,00 |
| 08.08.2024 | 32,29 | 33,09 | 32,29 | 33,02 | 3,12% | 5.909.040,00 |
| 07.08.2024 | 32,91 | 33,08 | 31,95 | 32,02 | -2,14% | 7.603.692,00 |