20,395$
-1,04%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 20,08 | 20,74 | 19,98 | 20,37 | -1,16% | 20.501.944,00 |
| 15.01.2026 | 20,87 | 21,02 | 20,51 | 20,61 | -0,77% | 14.123.903,00 |
| 14.01.2026 | 21,03 | 21,59 | 20,70 | 20,77 | -1,47% | 14.343.211,00 |
| 13.01.2026 | 20,93 | 21,42 | 20,75 | 21,08 | -0,47% | 20.012.451,00 |
| 12.01.2026 | 21,47 | 21,62 | 21,13 | 21,18 | -1,35% | 12.773.864,00 |
| 09.01.2026 | 21,61 | 21,64 | 20,92 | 21,47 | 0,37% | 19.442.889,00 |
| 08.01.2026 | 20,91 | 21,90 | 20,65 | 21,39 | 1,42% | 24.546.270,00 |
| 07.01.2026 | 22,16 | 22,16 | 20,93 | 21,09 | -4,79% | 18.867.434,00 |
| 06.01.2026 | 21,62 | 22,37 | 21,36 | 22,15 | 2,26% | 18.039.315,00 |
| 05.01.2026 | 22,11 | 22,30 | 21,61 | 21,66 | -2,08% | 18.710.526,00 |
| 02.01.2026 | 22,56 | 22,60 | 22,01 | 22,12 | -0,72% | 19.045.388,00 |
| 31.12.2025 | 22,86 | 22,90 | 22,27 | 22,28 | -2,71% | 9.723.921,00 |
| 30.12.2025 | 22,68 | 22,98 | 22,66 | 22,90 | 0,75% | 10.809.260,00 |
| 29.12.2025 | 23,18 | 23,28 | 22,66 | 22,73 | -2,28% | 11.566.376,00 |
| 26.12.2025 | 23,19 | 23,31 | 23,13 | 23,26 | 0,43% | 6.309.412,00 |
| 24.12.2025 | 22,99 | 23,27 | 22,97 | 23,16 | 1,00% | 4.190.948,00 |
| 23.12.2025 | 23,15 | 23,39 | 22,78 | 22,93 | -1,04% | 10.546.644,00 |
| 22.12.2025 | 23,48 | 23,65 | 23,09 | 23,17 | -0,39% | 11.198.490,00 |
| 19.12.2025 | 23,39 | 23,53 | 23,07 | 23,26 | -0,81% | 28.443.646,00 |
| 18.12.2025 | 23,87 | 24,11 | 22,98 | 23,45 | -4,01% | 20.895.150,00 |
| 17.12.2025 | 24,76 | 24,89 | 24,22 | 24,43 | -1,61% | 12.453.987,00 |
| 16.12.2025 | 24,46 | 24,93 | 24,42 | 24,83 | 1,39% | 9.995.651,00 |
| 15.12.2025 | 24,95 | 25,03 | 24,38 | 24,49 | -1,01% | 12.812.122,00 |
| 12.12.2025 | 25,39 | 25,47 | 24,67 | 24,74 | -2,64% | 9.407.456,00 |
| 11.12.2025 | 25,14 | 25,49 | 25,11 | 25,41 | -0,31% | 10.515.789,00 |
| 10.12.2025 | 25,34 | 25,58 | 25,13 | 25,49 | 0,43% | 11.980.376,00 |
| 09.12.2025 | 24,79 | 25,52 | 24,75 | 25,38 | 1,24% | 10.451.985,00 |
| 08.12.2025 | 25,77 | 25,77 | 24,91 | 25,07 | -3,24% | 15.600.427,00 |
| 05.12.2025 | 25,93 | 26,04 | 25,64 | 25,91 | 0,04% | 10.225.377,00 |
| 04.12.2025 | 25,20 | 25,93 | 25,11 | 25,90 | 2,82% | 11.666.133,00 |
| 03.12.2025 | 25,15 | 25,47 | 24,97 | 25,19 | 0,16% | 11.971.042,00 |
| 02.12.2025 | 24,63 | 25,45 | 24,43 | 25,15 | 3,12% | 15.550.889,00 |
| 01.12.2025 | 24,00 | 24,72 | 23,98 | 24,39 | -0,12% | 14.182.841,00 |
| 28.11.2025 | 24,15 | 24,43 | 23,84 | 24,42 | 1,83% | 6.873.063,00 |
| 26.11.2025 | 24,10 | 24,58 | 23,50 | 23,98 | -1,40% | 22.163.257,00 |
| 25.11.2025 | 24,47 | 25,05 | 24,20 | 24,32 | -0,25% | 22.657.486,00 |
| 24.11.2025 | 24,08 | 24,50 | 23,97 | 24,38 | 1,75% | 19.135.902,00 |
| 21.11.2025 | 22,80 | 24,26 | 22,77 | 23,96 | 5,97% | 19.349.532,00 |
| 20.11.2025 | 22,70 | 22,94 | 22,27 | 22,61 | 0,62% | 15.566.234,00 |
| 19.11.2025 | 22,73 | 22,79 | 22,44 | 22,47 | -1,06% | 9.138.793,00 |
| 18.11.2025 | 22,74 | 23,01 | 22,40 | 22,71 | -0,70% | 11.853.452,00 |
| 17.11.2025 | 23,56 | 23,99 | 22,78 | 22,87 | -6,77% | 19.877.396,00 |
| 14.11.2025 | 24,70 | 25,00 | 24,47 | 24,53 | -1,80% | 9.788.745,00 |
| 13.11.2025 | 25,16 | 25,44 | 24,94 | 24,98 | -0,91% | 12.224.924,00 |
| 12.11.2025 | 24,87 | 25,32 | 24,85 | 25,21 | 1,94% | 10.318.411,00 |
| 11.11.2025 | 25,21 | 25,27 | 24,63 | 24,73 | -2,21% | 14.505.695,00 |
| 10.11.2025 | 26,52 | 26,58 | 25,18 | 25,29 | -3,77% | 16.143.198,00 |
| 07.11.2025 | 26,01 | 26,33 | 25,82 | 26,28 | 0,42% | 8.710.942,00 |
| 06.11.2025 | 26,54 | 26,69 | 26,10 | 26,17 | -1,76% | 9.075.827,00 |
| 05.11.2025 | 26,00 | 26,71 | 25,76 | 26,64 | 2,70% | 12.247.744,00 |
| 04.11.2025 | 26,53 | 26,72 | 25,91 | 25,94 | -3,96% | 10.081.520,00 |
| 03.11.2025 | 27,63 | 27,80 | 26,70 | 27,01 | -2,39% | 10.354.798,00 |
| 31.10.2025 | 27,52 | 27,88 | 27,29 | 27,67 | 0,58% | 14.271.801,00 |
| 30.10.2025 | 27,39 | 27,83 | 27,18 | 27,51 | -0,69% | 10.356.361,00 |
| 29.10.2025 | 27,88 | 28,25 | 27,57 | 27,70 | -1,32% | 8.931.507,00 |
| 28.10.2025 | 27,80 | 28,19 | 27,51 | 28,07 | 0,54% | 7.421.220,00 |
| 27.10.2025 | 27,91 | 28,10 | 27,71 | 27,92 | 0,94% | 10.867.718,00 |
| 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 |