29,768$
1,01%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 29,46 | 30,10 | 29,36 | 29,71 | 0,81% | 10.134.050,00 |
| 20.08.2026 | 29,80 | 30,36 | 29,36 | 29,47 | -1,57% | 11.416.687,00 |
| 19.08.2026 | 29,85 | 30,64 | 29,85 | 29,94 | -0,07% | 9.523.290,00 |
| 18.08.2026 | 29,65 | 30,31 | 29,57 | 29,96 | 1,90% | 9.541.489,00 |
| 17.08.2026 | 29,73 | 29,84 | 29,14 | 29,40 | -2,36% | 9.148.959,00 |
| 14.08.2026 | 31,30 | 31,40 | 29,95 | 30,11 | -3,80% | 10.733.750,00 |
| 13.08.2026 | 31,32 | 32,19 | 29,49 | 31,30 | 6,90% | 23.445.431,00 |
| 12.08.2026 | 29,11 | 29,34 | 28,31 | 29,28 | 0,72% | 11.119.226,00 |
| 11.08.2026 | 29,70 | 29,70 | 28,79 | 29,07 | -2,45% | 9.930.012,00 |
| 10.08.2026 | 30,16 | 30,87 | 29,79 | 29,80 | -0,83% | 13.223.121,00 |
| 07.08.2026 | 28,31 | 30,06 | 28,10 | 30,05 | 6,64% | 17.888.636,00 |
| 06.08.2026 | 28,38 | 29,08 | 28,01 | 28,18 | -1,19% | 15.803.350,00 |
| 05.08.2026 | 28,65 | 29,26 | 28,05 | 28,52 | -1,04% | 14.545.247,00 |
| 04.08.2026 | 26,59 | 28,95 | 26,45 | 28,82 | 6,27% | 13.699.782,00 |
| 03.08.2026 | 27,91 | 27,98 | 26,94 | 27,12 | -0,55% | 11.623.130,00 |
| 31.07.2026 | 26,50 | 27,33 | 26,05 | 27,27 | 1,53% | 19.611.120,00 |
| 30.07.2026 | 27,37 | 27,47 | 26,24 | 26,86 | -5,46% | 17.411.044,00 |
| 29.07.2026 | 28,09 | 29,12 | 27,58 | 28,41 | 0,42% | 18.809.023,00 |
| 28.07.2026 | 26,92 | 28,37 | 26,80 | 28,29 | 6,55% | 25.479.097,00 |
| 27.07.2026 | 25,98 | 26,59 | 25,87 | 26,55 | 3,11% | 13.930.102,00 |
| 24.07.2026 | 24,77 | 26,00 | 24,76 | 25,75 | 5,06% | 11.631.493,00 |
| 23.07.2026 | 25,25 | 25,53 | 24,25 | 24,51 | -2,35% | 12.719.258,00 |
| 22.07.2026 | 24,98 | 25,54 | 24,98 | 25,10 | 1,17% | 10.125.522,00 |
| 21.07.2026 | 24,28 | 24,89 | 24,28 | 24,81 | 2,44% | 12.242.563,00 |
| 20.07.2026 | 24,68 | 24,84 | 24,02 | 24,22 | -2,50% | 12.085.498,00 |
| 17.07.2026 | 24,00 | 25,14 | 23,96 | 24,84 | 2,90% | 18.535.424,00 |
| 16.07.2026 | 23,86 | 24,18 | 23,38 | 24,14 | 1,64% | 13.764.464,00 |
| 15.07.2026 | 24,78 | 24,78 | 23,26 | 23,75 | -3,57% | 14.200.504,00 |
| 14.07.2026 | 24,81 | 25,57 | 24,26 | 24,63 | -0,57% | 18.984.135,00 |
| 13.07.2026 | 24,52 | 24,78 | 24,09 | 24,77 | 2,27% | 16.554.356,00 |
| 10.07.2026 | 24,39 | 24,85 | 24,13 | 24,22 | 0,37% | 11.023.103,00 |
| 09.07.2026 | 23,84 | 24,42 | 23,64 | 24,13 | 1,47% | 14.486.475,00 |
| 08.07.2026 | 22,88 | 23,85 | 22,85 | 23,78 | 3,57% | 15.259.637,00 |
| 07.07.2026 | 22,77 | 23,40 | 22,66 | 22,96 | 1,59% | 12.170.180,00 |
| 06.07.2026 | 21,98 | 22,67 | 21,96 | 22,60 | 3,06% | 11.210.493,00 |
| 02.07.2026 | 22,06 | 22,67 | 21,67 | 21,93 | -0,41% | 13.653.277,00 |
| 01.07.2026 | 21,93 | 22,49 | 21,89 | 22,02 | 0,36% | 11.895.124,00 |
| 30.06.2026 | 22,52 | 22,65 | 21,80 | 21,94 | -3,09% | 21.134.722,00 |
| 29.06.2026 | 22,95 | 23,16 | 22,34 | 22,64 | -1,05% | 13.668.268,00 |
| 26.06.2026 | 22,74 | 23,40 | 22,55 | 22,88 | -0,17% | 17.145.489,00 |
| 25.06.2026 | 23,08 | 23,41 | 22,57 | 22,92 | -1,59% | 18.021.476,00 |
| 24.06.2026 | 23,46 | 23,68 | 22,87 | 23,29 | -1,61% | 15.371.463,00 |
| 23.06.2026 | 23,48 | 24,08 | 23,18 | 23,67 | 0,55% | 16.469.108,00 |
| 22.06.2026 | 23,55 | 24,39 | 23,47 | 23,54 | -1,74% | 20.745.583,00 |
| 19.06.2026 | 23,40 | 25,08 | 23,30 | 23,96 | 1,95% | - |
| 18.06.2026 | 23,00 | 23,70 | 22,88 | 23,50 | 1,38% | 31.304.236,00 |
| 17.06.2026 | 24,30 | 24,41 | 23,16 | 23,18 | -4,57% | 20.908.839,00 |
| 16.06.2026 | 24,66 | 24,76 | 24,01 | 24,29 | -1,26% | 12.606.884,00 |
| 15.06.2026 | 25,38 | 25,76 | 24,52 | 24,60 | -2,54% | 15.045.728,00 |
| 12.06.2026 | 24,68 | 25,31 | 24,02 | 25,24 | 2,27% | 10.808.311,00 |
| 11.06.2026 | 24,64 | 25,00 | 24,15 | 24,68 | -0,04% | 14.725.359,00 |
| 10.06.2026 | 24,33 | 25,20 | 24,23 | 24,69 | -1,00% | 21.520.075,00 |
| 09.06.2026 | 25,36 | 25,55 | 24,07 | 24,94 | -1,73% | 15.908.056,00 |
| 08.06.2026 | 25,44 | 25,48 | 24,56 | 25,38 | -0,78% | 17.977.890,00 |
| 05.06.2026 | 26,01 | 26,28 | 24,95 | 25,58 | -2,74% | 17.560.516,00 |
| 04.06.2026 | 25,73 | 26,71 | 25,72 | 26,30 | 1,00% | 15.609.844,00 |
| 03.06.2026 | 26,61 | 26,88 | 25,86 | 26,04 | -4,58% | 21.417.483,00 |
| 02.06.2026 | 29,50 | 29,65 | 27,20 | 27,29 | -6,99% | 29.259.824,00 |
| 01.06.2026 | 27,50 | 29,54 | 27,31 | 29,34 | 8,51% | 41.596.474,00 |
| 29.05.2026 | 26,70 | 28,17 | 26,50 | 27,04 | 8,12% | 59.025.745,00 |
| 28.05.2026 | 26,28 | 26,65 | 24,57 | 25,01 | -1,88% | 36.936.190,00 |
| 27.05.2026 | 24,39 | 25,60 | 23,96 | 25,49 | 4,34% | 35.091.264,00 |
| 26.05.2026 | 25,20 | 25,29 | 24,17 | 24,43 | -3,21% | 33.901.065,00 |
| 22.05.2026 | 22,60 | 25,57 | 22,58 | 25,24 | 15,25% | 48.674.187,00 |
| 21.05.2026 | 21,03 | 22,02 | 20,82 | 21,90 | 3,94% | 16.310.021,00 |
| 20.05.2026 | 20,99 | 21,47 | 20,75 | 21,07 | 0,48% | 13.478.021,00 |
| 19.05.2026 | 20,90 | 21,00 | 20,44 | 20,97 | 0,24% | 10.887.413,00 |
| 18.05.2026 | 20,95 | 21,20 | 20,63 | 20,92 | 0,53% | 9.497.763,00 |
| 15.05.2026 | 20,75 | 21,10 | 20,57 | 20,81 | 0,19% | 15.862.422,00 |
| 14.05.2026 | 21,46 | 21,64 | 20,71 | 20,77 | -2,30% | 17.170.879,00 |
| 13.05.2026 | 21,47 | 21,80 | 21,14 | 21,26 | 0,85% | 12.318.235,00 |
| 12.05.2026 | 21,74 | 21,74 | 20,85 | 21,08 | -2,72% | 15.587.830,00 |
| 11.05.2026 | 22,78 | 22,78 | 21,51 | 21,67 | -4,45% | 22.194.363,00 |
| 08.05.2026 | 21,08 | 22,74 | 21,00 | 22,68 | 8,05% | 21.550.996,00 |
| 07.05.2026 | 21,32 | 21,65 | 20,89 | 20,99 | -1,96% | 19.750.866,00 |
| 06.05.2026 | 21,20 | 21,70 | 20,87 | 21,41 | 1,23% | 20.308.565,00 |
| 05.05.2026 | 20,91 | 21,47 | 20,37 | 21,15 | 1,68% | 17.666.968,00 |
| 04.05.2026 | 20,89 | 21,27 | 20,58 | 20,80 | -0,14% | 9.584.466,00 |
| 01.05.2026 | 20,96 | 21,05 | 20,54 | 20,83 | -0,14% | 11.999.924,00 |
| 30.04.2026 | 20,10 | 20,96 | 19,96 | 20,86 | 3,57% | 17.939.444,00 |
| 29.04.2026 | 19,72 | 20,73 | 19,63 | 20,14 | 2,08% | 14.764.745,00 |
| 28.04.2026 | 19,79 | 20,09 | 19,65 | 19,73 | -0,15% | 12.370.662,00 |
| 27.04.2026 | 19,80 | 20,11 | 19,50 | 19,76 | -0,15% | 10.155.804,00 |
| 24.04.2026 | 20,34 | 20,62 | 19,65 | 19,79 | -1,74% | 17.258.580,00 |
| 23.04.2026 | 20,28 | 20,32 | 19,86 | 20,14 | -1,47% | 12.813.190,00 |
| 22.04.2026 | 21,02 | 21,38 | 20,39 | 20,44 | -3,08% | 17.632.903,00 |
| 21.04.2026 | 19,68 | 21,42 | 19,63 | 21,09 | 7,66% | 25.665.691,00 |
| 20.04.2026 | 19,79 | 20,00 | 19,59 | 19,59 | -1,46% | 12.694.453,00 |
| 17.04.2026 | 19,80 | 20,04 | 19,66 | 19,88 | 0,81% | 15.876.366,00 |
| 16.04.2026 | 19,42 | 19,85 | 19,27 | 19,72 | 2,55% | 12.372.089,00 |
| 15.04.2026 | 19,19 | 19,34 | 18,85 | 19,23 | 1,26% | 12.139.637,00 |
| 14.04.2026 | 18,78 | 19,11 | 18,52 | 18,99 | -1,25% | 16.728.327,00 |
| 13.04.2026 | 18,29 | 19,42 | 18,15 | 19,23 | 5,31% | 32.994.215,00 |
| 10.04.2026 | 18,63 | 18,93 | 18,13 | 18,26 | -0,65% | 13.557.970,00 |
| 09.04.2026 | 18,83 | 18,97 | 18,13 | 18,38 | -2,70% | 19.533.915,00 |
| 08.04.2026 | 19,03 | 19,15 | 18,52 | 18,89 | 1,50% | 18.862.616,00 |
| 07.04.2026 | 18,76 | 18,99 | 18,53 | 18,61 | -1,74% | 14.315.298,00 |
| 06.04.2026 | 19,51 | 19,52 | 18,93 | 18,94 | -2,92% | 13.348.531,00 |
| 02.04.2026 | 19,00 | 19,52 | 18,64 | 19,51 | 2,96% | 15.191.388,00 |
| 01.04.2026 | 19,20 | 19,31 | 18,64 | 18,95 | -1,35% | 17.760.734,00 |