HP Inc.
[WKN: A142VP | ISIN: US40434L1052]
Aktienkurse
29,249$ -0,07%
Echtzeit-Aktienkurs HP Inc.
Bid: Ask:

Aktienkurse zur HP Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.02.2024 29,13 29,33 28,99 29,27 1,11% 5.547.355,00
22.02.2024 28,49 29,10 28,49 28,95 1,83% 6.276.183,00
21.02.2024 28,54 28,65 28,26 28,43 -0,70% 7.580.415,00
20.02.2024 28,38 28,75 28,34 28,63 0,17% 5.677.893,00
16.02.2024 28,99 29,10 28,53 28,58 -1,55% 5.681.541,00
15.02.2024 28,58 29,09 28,58 29,03 1,57% 7.071.789,00
14.02.2024 29,01 29,08 28,34 28,58 1,56% 6.547.433,00
13.02.2024 28,32 28,40 27,89 28,14 -1,92% 6.505.897,00
12.02.2024 28,42 28,80 28,39 28,69 0,95% 4.896.452,00
09.02.2024 28,28 28,52 28,19 28,42 0,46% 4.852.209,00
08.02.2024 28,00 28,30 27,93 28,29 1,22% 4.639.233,00
07.02.2024 28,25 28,25 27,86 27,95 -1,20% 7.357.961,00
06.02.2024 28,35 28,55 28,15 28,29 -0,14% 7.927.423,00
05.02.2024 28,57 28,59 28,17 28,33 -1,22% 10.526.226,00
02.02.2024 28,77 28,82 28,45 28,68 -0,90% 7.193.061,00
01.02.2024 28,66 28,94 28,38 28,94 0,80% 11.987.926,00
31.01.2024 28,94 29,16 28,69 28,71 -1,51% 10.409.588,00
30.01.2024 29,20 29,35 29,09 29,15 -0,31% 6.618.121,00
29.01.2024 30,00 30,01 29,14 29,24 -2,53% 8.002.644,00
26.01.2024 29,64 30,16 29,64 30,00 0,98% 9.325.979,00
25.01.2024 29,66 30,01 29,50 29,71 0,51% 8.338.221,00
24.01.2024 29,77 29,92 29,54 29,56 -0,03% 6.920.129,00
23.01.2024 29,17 29,66 29,12 29,57 1,34% 7.559.833,00
22.01.2024 29,30 29,56 29,14 29,18 0,21% 8.926.275,00
19.01.2024 28,74 29,34 28,40 29,12 1,64% 9.815.634,00
18.01.2024 28,91 28,91 28,45 28,65 0,00% 8.246.657,00
17.01.2024 28,81 28,92 28,45 28,65 -1,51% 8.072.478,00
16.01.2024 29,50 29,56 29,01 29,09 -2,42% 6.694.918,00
12.01.2024 30,04 30,18 29,71 29,81 -0,63% 6.883.605,00
11.01.2024 30,46 30,60 29,82 30,00 -1,12% 8.835.630,00
10.01.2024 30,16 30,41 30,10 30,34 0,60% 8.686.445,00
09.01.2024 30,70 30,82 30,14 30,16 -2,71% 8.504.517,00
08.01.2024 30,14 31,09 30,08 31,00 3,51% 11.378.046,00
05.01.2024 29,60 30,22 29,54 29,95 0,91% 6.926.162,00
04.01.2024 29,82 30,13 29,65 29,68 -0,74% 7.727.331,00
03.01.2024 29,66 30,10 29,48 29,90 0,23% 8.026.413,00
02.01.2024 29,82 30,07 29,66 29,83 -0,86% 8.773.687,00
29.12.2023 30,17 30,33 30,02 30,09 -0,30% 5.201.826,00
28.12.2023 30,15 30,24 29,95 30,18 -0,20% 5.704.912,00
27.12.2023 30,40 30,52 30,21 30,24 -0,56% 5.127.944,00
26.12.2023 30,14 30,55 30,06 30,41 0,76% 4.853.637,00
22.12.2023 30,22 30,48 30,07 30,18 0,13% 4.476.845,00
21.12.2023 30,08 30,22 29,91 30,14 1,17% 6.529.314,00
20.12.2023 30,17 30,37 29,79 29,79 -1,62% 8.750.442,00
19.12.2023 30,46 30,68 30,22 30,28 0,07% 7.826.957,00
18.12.2023 30,68 30,81 30,26 30,26 -1,69% 15.426.423,00
15.12.2023 30,93 30,95 30,34 30,78 -0,48% 28.405.253,00
14.12.2023 30,47 31,17 30,47 30,93 2,59% 12.597.104,00
13.12.2023 30,23 30,34 29,78 30,15 -0,26% 10.303.352,00
12.12.2023 30,22 30,48 30,15 30,23 -0,46% 8.908.977,00
11.12.2023 29,90 30,56 29,80 30,37 3,09% 14.358.782,00
08.12.2023 29,40 29,59 29,31 29,46 0,17% 7.563.303,00
07.12.2023 28,71 29,52 28,71 29,41 3,23% 13.674.207,00
06.12.2023 29,09 29,14 28,45 28,49 -1,28% 5.372.413,00
05.12.2023 28,92 29,16 28,80 28,86 -0,62% 13.911.919,00
04.12.2023 29,24 29,47 28,94 29,04 -1,56% 6.105.400,00
01.12.2023 29,11 29,58 28,55 29,50 0,55% 9.599.723,00
30.11.2023 29,32 29,38 29,02 29,34 0,93% 12.883.061,00
29.11.2023 28,90 29,31 28,86 29,07 1,50% 7.267.132,00
28.11.2023 28,44 28,68 28,32 28,64 0,42% 5.762.269,00
27.11.2023 28,41 28,67 28,26 28,52 -0,42% 7.704.914,00
24.11.2023 28,54 28,83 28,44 28,64 -0,07% 4.762.084,00
22.11.2023 28,46 29,29 27,89 28,66 2,83% 15.778.816,00
21.11.2023 28,06 28,11 27,66 27,87 -0,43% 12.903.074,00
20.11.2023 28,08 28,25 27,86 27,99 -1,13% 8.485.612,00
17.11.2023 28,35 28,39 28,10 28,31 0,35% 7.957.886,00
16.11.2023 28,47 28,59 27,93 28,21 -0,91% 8.823.249,00
15.11.2023 28,29 28,86 28,26 28,47 0,67% 8.461.075,00
14.11.2023 28,24 28,52 28,16 28,28 1,80% 7.056.107,00
13.11.2023 27,76 27,99 27,62 27,78 0,58% 8.606.197,00
10.11.2023 27,17 27,62 27,03 27,62 2,22% 10.387.254,00
09.11.2023 27,31 27,38 27,01 27,02 -0,70% 6.569.510,00
08.11.2023 27,37 27,48 27,09 27,21 -0,44% 5.493.392,00
07.11.2023 27,43 27,68 27,23 27,33 0,00% 6.699.255,00
06.11.2023 27,50 27,57 27,25 27,33 -0,33% 5.944.343,00
03.11.2023 26,99 27,54 26,96 27,42 2,16% 4.662.655,00
02.11.2023 26,84 27,00 26,67 26,84 1,36% 5.276.033,00
01.11.2023 26,41 26,59 26,22 26,48 0,57% 5.966.498,00
31.10.2023 26,01 26,40 25,96 26,33 0,65% 8.402.696,00
30.10.2023 26,00 26,33 25,90 26,16 1,24% 5.454.892,00
27.10.2023 26,26 26,29 25,67 25,84 -1,26% 5.464.121,00
26.10.2023 26,00 26,35 25,87 26,17 0,54% 9.205.913,00
25.10.2023 26,00 26,26 25,90 26,03 -0,50% 4.249.844,00
24.10.2023 26,07 26,25 25,93 26,16 1,08% 6.426.724,00
23.10.2023 25,94 26,21 25,69 25,88 -0,50% 4.582.827,00
20.10.2023 26,46 26,55 26,00 26,01 -1,66% 6.037.126,00
19.10.2023 27,00 27,10 26,35 26,45 -2,18% 7.085.496,00
18.10.2023 26,88 27,24 26,82 27,04 -0,22% 9.127.092,00
17.10.2023 26,71 27,24 26,67 27,10 2,26% 7.043.462,00
13.10.2023 26,72 26,79 26,40 26,50 -0,93% 6.098.066,00
12.10.2023 26,83 26,88 26,58 26,75 -0,30% 7.050.388,00
11.10.2023 26,60 27,05 26,47 26,83 1,51% 11.313.986,00
10.10.2023 26,28 26,60 26,21 26,43 1,34% 9.998.584,00
09.10.2023 25,86 26,23 25,59 26,08 0,69% 7.324.050,00
06.10.2023 26,09 26,18 25,74 25,90 -1,26% 8.406.405,00
05.10.2023 25,86 26,38 25,86 26,23 0,73% 11.943.882,00
04.10.2023 26,22 26,22 25,83 26,04 -0,34% 8.431.257,00
03.10.2023 26,14 26,61 26,03 26,13 1,79% 14.637.266,00
02.10.2023 25,64 26,04 25,56 25,67 -0,12% 8.547.429,00
29.09.2023 25,74 26,17 25,67 25,70 0,51% 12.472.635,00