HP Inc.
[WKN: A142VP | ISIN: US40434L1052]
Aktienkurse
35,950$ -0,14%
Echtzeit-Aktienkurs HP Inc.
Bid: Ask:

Aktienkurse zur HP Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
06.08.2024 32,85 33,20 32,52 32,72 -0,09% 6.154.408,00
05.08.2024 32,58 32,98 32,16 32,75 -2,88% 7.339.280,00
02.08.2024 34,41 34,56 33,56 33,72 -4,12% 6.489.106,00
01.08.2024 35,98 36,29 34,99 35,17 -2,55% 5.437.490,00
31.07.2024 35,97 36,36 35,74 36,09 1,60% 8.189.940,00
30.07.2024 36,13 36,30 35,14 35,52 -1,69% 6.915.689,00
29.07.2024 36,40 36,43 35,75 36,13 -0,58% 4.788.397,00
26.07.2024 36,54 36,75 36,20 36,34 0,25% 7.299.563,00
25.07.2024 37,61 37,79 36,20 36,25 -4,15% 8.589.665,00
24.07.2024 37,58 38,12 37,50 37,82 0,29% 6.310.453,00
23.07.2024 37,78 38,14 37,65 37,71 -0,82% 4.472.835,00
22.07.2024 37,62 38,04 37,42 38,02 2,34% 4.520.058,00
19.07.2024 37,41 37,44 36,88 37,15 -0,62% 4.773.663,00
18.07.2024 38,07 38,19 37,22 37,38 -1,92% 5.895.456,00
17.07.2024 37,60 38,42 37,37 38,11 0,29% 8.906.753,00
16.07.2024 37,60 38,13 37,49 38,00 1,77% 8.571.108,00
15.07.2024 36,43 37,35 36,41 37,34 1,66% 5.720.720,00
12.07.2024 36,23 36,91 35,93 36,73 1,75% 6.599.877,00
11.07.2024 36,20 36,55 36,03 36,10 0,08% 6.723.524,00
10.07.2024 35,72 36,10 35,52 36,07 1,84% 5.344.689,00
09.07.2024 35,27 35,62 35,15 35,42 0,28% 5.153.020,00
08.07.2024 34,85 35,50 34,80 35,32 1,99% 6.511.282,00
05.07.2024 34,89 34,90 34,39 34,63 -0,63% 4.365.509,00
03.07.2024 34,90 35,09 34,72 34,85 0,14% 3.985.175,00
02.07.2024 34,75 35,13 34,40 34,80 -0,49% 5.834.530,00
01.07.2024 35,20 35,23 34,71 34,97 -0,14% 4.952.926,00
28.06.2024 34,90 35,38 34,77 35,02 0,89% 14.543.019,00
27.06.2024 35,19 35,30 34,65 34,71 -1,08% 5.716.774,00
26.06.2024 36,12 36,15 34,77 35,09 -3,25% 9.658.302,00
25.06.2024 36,14 36,46 36,02 36,27 -0,08% 6.003.042,00
24.06.2024 36,35 36,90 36,15 36,30 -0,19% 5.496.072,00
21.06.2024 36,10 36,64 35,85 36,37 0,36% 17.244.553,00
20.06.2024 36,86 37,18 36,11 36,24 -1,39% 9.202.372,00
18.06.2024 36,11 36,80 35,93 36,75 2,28% 9.607.530,00
17.06.2024 35,61 36,09 35,22 35,93 1,18% 7.500.303,00
14.06.2024 36,22 36,63 35,44 35,51 -2,58% 8.582.423,00
13.06.2024 36,28 36,78 36,10 36,45 0,41% 6.847.453,00
12.06.2024 36,61 36,98 36,24 36,30 -0,06% 7.372.513,00
11.06.2024 36,15 36,47 35,88 36,32 0,39% 7.708.849,00
10.06.2024 36,30 36,35 35,49 36,18 -0,74% 8.796.540,00
07.06.2024 36,09 36,79 36,04 36,45 0,75% 8.718.813,00
06.06.2024 35,63 36,50 35,58 36,18 1,54% 9.319.515,00
05.06.2024 35,76 36,04 35,24 35,63 0,79% 8.143.815,00
04.06.2024 35,21 35,88 35,16 35,35 0,08% 9.633.562,00
03.06.2024 36,50 36,75 34,84 35,32 -3,23% 12.390.673,00
31.05.2024 37,59 37,62 34,91 36,50 -4,85% 29.952.123,00
30.05.2024 34,40 39,52 34,40 38,36 16,95% 38.267.181,00
29.05.2024 32,78 33,33 32,41 32,80 -1,03% 12.481.280,00
28.05.2024 32,89 33,45 32,85 33,14 1,19% 8.019.542,00
24.05.2024 32,78 32,92 32,53 32,75 0,31% 6.503.898,00
23.05.2024 33,18 33,38 32,59 32,65 -1,09% 6.822.730,00
22.05.2024 32,76 33,27 32,75 33,01 0,98% 7.717.629,00
21.05.2024 31,95 32,85 31,89 32,69 2,73% 8.201.359,00
20.05.2024 31,38 31,93 31,26 31,82 2,02% 5.591.044,00
17.05.2024 31,23 31,28 31,01 31,19 0,39% 4.618.189,00
16.05.2024 31,26 31,35 31,00 31,07 -0,92% 5.737.465,00