29,091$
0,11%
Echtzeit-Aktienkurs HP Inc.
Bid:
Ask:
Aktienkurse zur HP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 29,15 | 29,47 | 28,82 | 29,11 | 0,18% | - |
| 31.05.2023 | 29,77 | 30,27 | 28,73 | 29,06 | -6,05% | 30.735.518,00 |
| 30.05.2023 | 31,62 | 31,71 | 30,86 | 30,93 | -1,18% | 10.566.785,00 |
| 26.05.2023 | 31,00 | 31,40 | 30,87 | 31,30 | 1,29% | 8.371.229,00 |
| 25.05.2023 | 30,52 | 30,96 | 30,34 | 30,90 | 3,00% | 7.596.920,00 |
| 24.05.2023 | 30,42 | 30,42 | 29,83 | 30,00 | -1,83% | 5.980.144,00 |
| 23.05.2023 | 30,49 | 30,83 | 30,41 | 30,56 | -0,49% | 5.110.715,00 |
| 22.05.2023 | 30,49 | 30,80 | 30,29 | 30,71 | 0,56% | 5.832.326,00 |
| 19.05.2023 | 30,96 | 30,98 | 30,45 | 30,54 | -0,65% | 5.223.847,00 |
| 18.05.2023 | 30,25 | 30,77 | 30,10 | 30,74 | 1,55% | 4.763.994,00 |
| 17.05.2023 | 30,00 | 30,43 | 29,76 | 30,27 | 2,06% | 5.741.907,00 |
| 16.05.2023 | 29,67 | 30,01 | 29,53 | 29,66 | 0,30% | 6.264.117,00 |
| 15.05.2023 | 28,87 | 29,59 | 28,80 | 29,57 | 2,32% | 5.953.555,00 |
| 12.05.2023 | 29,35 | 29,35 | 28,53 | 28,90 | -1,67% | 7.327.976,00 |
| 11.05.2023 | 29,68 | 29,78 | 29,17 | 29,39 | -1,57% | 5.564.630,00 |
| 10.05.2023 | 30,60 | 30,68 | 29,50 | 29,86 | -1,42% | 5.733.196,00 |
| 09.05.2023 | 30,08 | 30,40 | 30,00 | 30,29 | 0,33% | 5.547.106,00 |
| 08.05.2023 | 30,25 | 30,34 | 29,94 | 30,19 | 0,20% | 4.672.579,00 |
| 05.05.2023 | 29,75 | 30,22 | 29,66 | 30,13 | 2,48% | 4.592.240,00 |
| 04.05.2023 | 29,64 | 29,76 | 29,27 | 29,40 | -1,54% | 4.771.705,00 |
| 03.05.2023 | 30,21 | 30,47 | 29,86 | 29,86 | -0,86% | 5.708.497,00 |
| 02.05.2023 | 30,37 | 30,48 | 29,52 | 30,12 | 0,53% | 6.896.028,00 |
| 01.05.2023 | 29,86 | 30,24 | 29,81 | 29,96 | 0,84% | 4.737.956,00 |
| 28.04.2023 | 29,79 | 30,07 | 29,51 | 29,71 | -0,03% | 6.710.522,00 |
| 27.04.2023 | 29,01 | 29,73 | 29,01 | 29,72 | 2,62% | 6.091.688,00 |
| 26.04.2023 | 29,08 | 29,21 | 28,72 | 28,96 | -1,03% | 5.694.600,00 |
| 25.04.2023 | 29,30 | 29,61 | 29,19 | 29,26 | -0,71% | 5.337.122,00 |
| 24.04.2023 | 29,44 | 29,72 | 29,25 | 29,47 | -0,03% | 4.656.841,00 |
| 21.04.2023 | 29,58 | 29,69 | 29,16 | 29,48 | -0,51% | 4.776.780,00 |
| 20.04.2023 | 29,79 | 30,06 | 29,52 | 29,63 | -1,92% | 5.299.994,00 |
| 19.04.2023 | 30,53 | 30,76 | 30,02 | 30,21 | -3,24% | 6.095.527,00 |
| 18.04.2023 | 31,09 | 31,47 | 31,00 | 31,22 | 0,94% | 7.040.267,00 |
| 17.04.2023 | 30,70 | 31,13 | 30,47 | 30,93 | 3,72% | 9.530.627,00 |
| 14.04.2023 | 29,87 | 30,63 | 29,68 | 29,82 | -0,27% | 6.511.228,00 |
| 13.04.2023 | 29,75 | 30,03 | 29,42 | 29,90 | 0,81% | 4.606.912,00 |
| 12.04.2023 | 30,15 | 30,15 | 29,57 | 29,66 | -0,94% | 6.313.708,00 |
| 11.04.2023 | 30,00 | 30,30 | 29,84 | 29,94 | 0,67% | 4.717.667,00 |
| 10.04.2023 | 29,17 | 29,75 | 29,12 | 29,74 | 1,54% | 5.938.062,00 |
| 06.04.2023 | 29,34 | 29,53 | 29,18 | 29,29 | -0,41% | 3.968.232,00 |
| 05.04.2023 | 29,36 | 29,71 | 29,19 | 29,41 | -0,47% | 5.529.789,00 |
| 04.04.2023 | 29,94 | 30,08 | 29,40 | 29,55 | -1,14% | 5.134.959,00 |
| 03.04.2023 | 29,34 | 29,97 | 29,27 | 29,89 | 1,84% | 6.518.949,00 |
| 31.03.2023 | 28,95 | 29,39 | 28,95 | 29,35 | 1,56% | 7.653.500,00 |
| 30.03.2023 | 28,63 | 28,95 | 28,54 | 28,90 | 2,08% | 4.914.024,00 |
| 29.03.2023 | 28,05 | 28,34 | 27,97 | 28,31 | 2,46% | 4.755.553,00 |
| 28.03.2023 | 27,77 | 27,80 | 27,42 | 27,63 | -0,93% | 4.300.871,00 |
| 27.03.2023 | 27,97 | 28,09 | 27,75 | 27,89 | 0,61% | 4.041.666,00 |
| 24.03.2023 | 27,56 | 27,76 | 27,24 | 27,72 | 0,00% | 5.796.401,00 |
| 23.03.2023 | 27,87 | 28,21 | 27,48 | 27,72 | -0,47% | 5.651.353,00 |
| 22.03.2023 | 28,60 | 28,66 | 27,83 | 27,85 | -2,66% | 5.558.054,00 |
| 21.03.2023 | 28,53 | 28,79 | 28,29 | 28,61 | 1,49% | 6.421.230,00 |
| 20.03.2023 | 28,18 | 28,66 | 28,04 | 28,19 | 0,53% | 7.153.274,00 |
| 17.03.2023 | 28,25 | 28,43 | 27,80 | 28,04 | -0,95% | 23.967.277,00 |
| 16.03.2023 | 27,60 | 28,40 | 27,51 | 28,31 | 1,25% | 8.315.422,00 |
| 15.03.2023 | 27,26 | 28,02 | 27,25 | 27,96 | 0,54% | 8.857.804,00 |
| 14.03.2023 | 27,87 | 28,28 | 27,58 | 27,81 | 1,72% | 6.083.129,00 |
| 13.03.2023 | 27,11 | 27,60 | 26,93 | 27,34 | -0,40% | 7.435.257,00 |
| 10.03.2023 | 27,83 | 27,84 | 27,05 | 27,45 | -1,58% | 6.869.211,00 |
| 09.03.2023 | 28,30 | 28,52 | 27,87 | 27,89 | -1,34% | 6.341.874,00 |
| 08.03.2023 | 27,80 | 28,28 | 27,60 | 28,27 | 2,21% | 5.565.028,00 |
| 07.03.2023 | 28,30 | 28,35 | 27,48 | 27,66 | -3,19% | 8.361.228,00 |
| 06.03.2023 | 28,87 | 29,09 | 28,50 | 28,57 | -0,14% | 7.506.449,00 |
| 03.03.2023 | 28,85 | 28,99 | 28,57 | 28,61 | -0,69% | 6.968.175,00 |
| 02.03.2023 | 28,68 | 28,89 | 28,15 | 28,81 | -0,17% | 7.307.422,00 |
| 01.03.2023 | 29,96 | 29,97 | 28,72 | 28,86 | -2,24% | 10.330.675,00 |
| 28.02.2023 | 29,36 | 30,26 | 29,22 | 29,52 | 0,44% | 15.390.880,00 |
| 27.02.2023 | 29,57 | 29,63 | 29,24 | 29,39 | 0,58% | 7.270.582,00 |
| 24.02.2023 | 29,10 | 29,38 | 28,94 | 29,22 | -1,12% | 6.133.754,00 |
| 23.02.2023 | 29,50 | 29,68 | 28,96 | 29,55 | 1,62% | 5.787.029,00 |
| 22.02.2023 | 29,03 | 29,39 | 28,92 | 29,08 | 0,28% | 5.496.815,00 |
| 21.02.2023 | 29,63 | 29,73 | 28,97 | 29,00 | -3,85% | 5.779.502,00 |
| 17.02.2023 | 30,08 | 30,24 | 29,75 | 30,16 | -0,36% | 5.758.266,00 |
| 16.02.2023 | 30,22 | 30,57 | 30,10 | 30,27 | -0,85% | 3.514.197,00 |
| 15.02.2023 | 30,07 | 30,55 | 30,05 | 30,53 | 0,43% | 4.269.659,00 |
| 14.02.2023 | 30,33 | 30,45 | 30,02 | 30,40 | 0,20% | 5.647.969,00 |
| 13.02.2023 | 29,86 | 30,35 | 29,80 | 30,34 | 1,23% | 4.280.906,00 |
| 10.02.2023 | 29,51 | 30,22 | 29,51 | 29,97 | 1,05% | 4.136.810,00 |
| 09.02.2023 | 30,00 | 30,15 | 29,43 | 29,66 | 0,17% | 3.726.458,00 |
| 08.02.2023 | 29,79 | 29,98 | 29,58 | 29,61 | -1,30% | 4.341.925,00 |
| 07.02.2023 | 29,66 | 30,06 | 29,34 | 30,00 | 0,77% | 5.472.269,00 |
| 06.02.2023 | 30,22 | 30,32 | 29,54 | 29,77 | -2,43% | 5.145.694,00 |
| 03.02.2023 | 30,36 | 30,91 | 30,33 | 30,51 | -0,91% | 4.339.343,00 |
| 02.02.2023 | 30,09 | 31,02 | 30,00 | 30,79 | 3,08% | 6.461.353,00 |
| 01.02.2023 | 29,04 | 29,93 | 28,90 | 29,87 | 2,51% | 5.698.738,00 |
| 31.01.2023 | 28,76 | 29,14 | 28,60 | 29,14 | 1,11% | 5.884.150,00 |
| 30.01.2023 | 28,90 | 29,13 | 28,78 | 28,82 | -1,40% | 4.727.800,00 |
| 27.01.2023 | 28,70 | 29,54 | 28,63 | 29,23 | 0,76% | 6.954.612,00 |
| 26.01.2023 | 28,98 | 29,01 | 28,41 | 29,01 | 1,12% | 4.220.437,00 |
| 25.01.2023 | 28,00 | 28,84 | 27,90 | 28,69 | 1,02% | 4.646.332,00 |
| 24.01.2023 | 28,50 | 28,61 | 28,27 | 28,40 | -0,70% | 4.295.793,00 |
| 23.01.2023 | 28,05 | 28,79 | 28,05 | 28,60 | 2,47% | 4.780.899,00 |
| 20.01.2023 | 27,02 | 27,94 | 26,88 | 27,91 | 3,52% | 6.692.433,00 |
| 19.01.2023 | 27,24 | 27,31 | 26,76 | 26,96 | -2,07% | 5.430.961,00 |
| 18.01.2023 | 27,66 | 28,03 | 27,46 | 27,53 | -0,22% | 5.376.259,00 |
| 17.01.2023 | 27,86 | 27,91 | 27,31 | 27,59 | -1,02% | 6.452.115,00 |
| 16.01.2023 | 27,92 | 27,96 | 27,88 | 27,88 | -0,12% | - |
| 13.01.2023 | 28,30 | 28,31 | 27,62 | 27,91 | -2,24% | 7.330.082,00 |
| 12.01.2023 | 28,92 | 28,96 | 28,42 | 28,55 | -0,97% | 6.110.936,00 |
| 11.01.2023 | 29,06 | 29,09 | 28,54 | 28,83 | -0,89% | 6.013.733,00 |
| 10.01.2023 | 28,62 | 29,10 | 28,52 | 29,09 | 1,57% | 4.372.774,00 |