30,197$
0,26%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 30,12 | 30,37 | 30,03 | 30,22 | 0,33% | 5.954.070,00 |
27.03.2024 | 30,19 | 30,20 | 29,73 | 30,12 | 0,43% | 6.441.024,00 |
26.03.2024 | 30,05 | 30,14 | 29,98 | 29,99 | 0,37% | 6.167.110,00 |
25.03.2024 | 29,89 | 30,06 | 29,81 | 29,88 | -0,57% | 6.904.862,00 |
22.03.2024 | 30,11 | 30,24 | 29,95 | 30,05 | -0,10% | 4.796.907,00 |
21.03.2024 | 29,85 | 30,39 | 29,70 | 30,08 | 1,35% | 6.699.348,00 |
20.03.2024 | 29,70 | 29,77 | 29,33 | 29,68 | -0,47% | 5.292.794,00 |
19.03.2024 | 29,81 | 29,89 | 29,50 | 29,82 | -0,40% | 6.113.604,00 |
18.03.2024 | 30,39 | 30,47 | 29,61 | 29,94 | -1,58% | 9.223.772,00 |
15.03.2024 | 30,45 | 30,96 | 30,40 | 30,42 | -0,62% | 15.269.825,00 |
14.03.2024 | 30,80 | 30,92 | 30,36 | 30,61 | -0,46% | 9.767.208,00 |
13.03.2024 | 30,50 | 30,95 | 30,30 | 30,75 | 0,82% | 8.006.371,00 |
12.03.2024 | 30,61 | 30,79 | 30,19 | 30,50 | -1,17% | 13.376.925,00 |
11.03.2024 | 30,61 | 30,93 | 30,39 | 30,86 | 0,39% | 7.029.007,00 |
08.03.2024 | 30,74 | 31,05 | 30,55 | 30,74 | 0,59% | 11.435.706,00 |
07.03.2024 | 30,36 | 30,95 | 30,15 | 30,56 | 1,09% | 14.006.846,00 |
06.03.2024 | 29,48 | 30,50 | 29,41 | 30,23 | 3,78% | 14.187.961,00 |
05.03.2024 | 28,98 | 29,45 | 28,87 | 29,13 | 0,24% | 10.274.353,00 |
04.03.2024 | 29,35 | 29,60 | 28,99 | 29,06 | -1,19% | 10.322.183,00 |
01.03.2024 | 29,00 | 29,63 | 28,89 | 29,41 | 3,81% | 13.170.691,00 |
29.02.2024 | 27,86 | 29,07 | 27,66 | 28,33 | -1,36% | 22.925.540,00 |
28.02.2024 | 28,72 | 29,09 | 28,68 | 28,72 | -0,38% | 10.811.290,00 |
27.02.2024 | 28,96 | 28,98 | 28,66 | 28,83 | 0,10% | 6.683.652,00 |
26.02.2024 | 29,31 | 29,49 | 28,78 | 28,80 | -1,61% | 9.431.050,00 |
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 |