396,140$
0,94%
Echtzeit-Aktienkurs Home Depot
Bid:
Ask:
Aktienkurse zur Home Depot Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 392,13 | 396,14 | 390,50 | 396,14 | 0,94% | 1.392.629,00 |
| 23.12.2024 | 391,17 | 393,24 | 387,03 | 392,45 | -0,04% | 2.250.261,00 |
| 20.12.2024 | 383,81 | 393,29 | 383,05 | 392,60 | 1,97% | 7.642.652,00 |
| 19.12.2024 | 395,14 | 395,14 | 384,89 | 385,02 | -2,23% | 4.530.680,00 |
| 18.12.2024 | 407,00 | 410,71 | 393,38 | 393,82 | -3,59% | 4.081.630,00 |
| 17.12.2024 | 409,51 | 410,40 | 406,23 | 408,47 | -0,55% | 3.654.866,00 |
| 16.12.2024 | 416,90 | 418,48 | 410,69 | 410,71 | -1,50% | 2.818.611,00 |
| 13.12.2024 | 415,50 | 418,14 | 414,18 | 416,98 | 0,62% | 2.615.408,00 |
| 12.12.2024 | 421,54 | 422,75 | 413,18 | 414,42 | -1,65% | 3.590.611,00 |
| 11.12.2024 | 424,54 | 428,00 | 421,26 | 421,38 | -0,29% | 4.050.387,00 |
| 10.12.2024 | 427,31 | 427,31 | 421,41 | 422,59 | -1,54% | 3.126.554,00 |
| 09.12.2024 | 431,90 | 436,36 | 428,03 | 429,18 | -0,51% | 3.065.316,00 |
| 06.12.2024 | 428,70 | 435,75 | 427,01 | 431,37 | 1,13% | 2.958.995,00 |
| 05.12.2024 | 426,51 | 429,76 | 425,88 | 426,54 | -0,32% | 2.476.388,00 |
| 04.12.2024 | 426,15 | 428,83 | 425,50 | 427,92 | -0,33% | 1.929.356,00 |
| 03.12.2024 | 430,00 | 430,68 | 423,32 | 429,35 | 0,56% | 2.640.937,00 |
| 02.12.2024 | 429,01 | 430,40 | 423,16 | 426,96 | -0,51% | 2.598.763,00 |
| 29.11.2024 | 428,52 | 431,00 | 427,54 | 429,13 | 0,45% | 2.028.582,00 |
| 27.11.2024 | 428,60 | 430,10 | 425,96 | 427,19 | -0,54% | 2.293.453,00 |
| 26.11.2024 | 428,30 | 439,37 | 424,70 | 429,52 | 0,20% | 2.733.988,00 |
| 25.11.2024 | 424,96 | 430,25 | 424,46 | 428,67 | 2,06% | 4.411.139,00 |
| 22.11.2024 | 412,00 | 420,14 | 410,95 | 420,00 | 5,00% | 4.679.716,00 |
| 20.11.2024 | 406,00 | 406,70 | 399,92 | 400,00 | -1,67% | 4.560.574,00 |
| 19.11.2024 | 408,00 | 409,16 | 399,36 | 406,80 | -0,89% | 3.200.648,00 |
| 18.11.2024 | 405,51 | 412,54 | 403,95 | 410,44 | 0,55% | 3.388.445,00 |
| 15.11.2024 | 404,00 | 408,91 | 402,90 | 408,18 | 0,61% | 3.205.771,00 |
| 14.11.2024 | 408,24 | 411,50 | 404,39 | 405,72 | -1,09% | 3.129.569,00 |
| 13.11.2024 | 409,13 | 412,74 | 406,72 | 410,19 | 1,76% | 3.050.068,00 |
| 12.11.2024 | 414,25 | 416,02 | 402,19 | 403,08 | -1,28% | 5.139.783,00 |
| 11.11.2024 | 406,50 | 411,60 | 405,83 | 408,29 | 0,59% | 3.927.669,00 |
| 08.11.2024 | 404,00 | 406,40 | 402,30 | 405,90 | 1,62% | 3.372.162,00 |
| 07.11.2024 | 391,00 | 399,76 | 390,80 | 399,44 | 2,85% | 4.095.023,00 |
| 06.11.2024 | 394,04 | 394,04 | 381,72 | 388,37 | -2,93% | 6.974.349,00 |
| 05.11.2024 | 394,97 | 400,23 | 393,86 | 400,09 | 1,14% | 2.423.971,00 |
| 04.11.2024 | 391,95 | 400,48 | 391,07 | 395,57 | 0,76% | 2.443.209,00 |
| 01.11.2024 | 394,80 | 398,71 | 392,01 | 392,59 | -0,29% | 2.977.534,00 |
| 31.10.2024 | 390,50 | 395,67 | 390,50 | 393,75 | 0,31% | 2.355.511,00 |
| 30.10.2024 | 395,00 | 397,69 | 391,94 | 392,52 | -0,65% | 2.735.357,00 |
| 29.10.2024 | 393,94 | 399,11 | 389,05 | 395,07 | -1,94% | 3.707.304,00 |
| 28.10.2024 | 403,45 | 405,84 | 401,95 | 402,89 | 1,00% | 2.411.418,00 |
| 25.10.2024 | 403,52 | 403,52 | 397,83 | 398,91 | -0,94% | 1.912.736,00 |
| 24.10.2024 | 402,29 | 404,20 | 398,09 | 402,68 | 0,76% | 2.383.830,00 |
| 23.10.2024 | 400,56 | 404,28 | 396,69 | 399,64 | -0,55% | 2.831.325,00 |
| 22.10.2024 | 398,50 | 402,95 | 396,21 | 401,85 | -1,12% | 3.907.140,00 |
| 21.10.2024 | 416,07 | 416,55 | 404,37 | 406,40 | -2,07% | 3.691.674,00 |
| 18.10.2024 | 416,65 | 416,66 | 413,24 | 415,00 | -0,14% | 2.400.085,00 |
| 17.10.2024 | 418,61 | 419,00 | 414,56 | 415,60 | -0,72% | 1.957.674,00 |
| 16.10.2024 | 413,87 | 418,74 | 413,87 | 418,61 | 0,73% | 2.413.736,00 |
| 15.10.2024 | 417,95 | 421,56 | 415,02 | 415,58 | 0,04% | 3.554.763,00 |
| 14.10.2024 | 411,48 | 416,42 | 411,30 | 415,42 | 0,85% | 1.916.206,00 |
| 11.10.2024 | 410,56 | 413,14 | 408,84 | 411,90 | 0,47% | 2.236.369,00 |
| 10.10.2024 | 409,72 | 414,48 | 407,63 | 409,96 | -1,47% | 2.866.641,00 |
| 09.10.2024 | 420,00 | 420,03 | 410,75 | 416,07 | 0,46% | 3.614.584,00 |
| 08.10.2024 | 409,80 | 415,29 | 408,44 | 414,18 | 1,50% | 3.606.163,00 |
| 07.10.2024 | 404,89 | 409,81 | 401,24 | 408,06 | -0,07% | 3.246.674,00 |
| 04.10.2024 | 410,07 | 411,82 | 399,45 | 408,36 | -0,78% | 3.983.028,00 |
| 03.10.2024 | 409,00 | 412,97 | 406,80 | 411,58 | 0,08% | 3.275.744,00 |
| 02.10.2024 | 407,70 | 411,46 | 404,96 | 411,26 | 0,54% | 3.346.276,00 |
| 01.10.2024 | 404,02 | 410,56 | 401,41 | 409,05 | 0,95% | 3.375.625,00 |
| 30.09.2024 | 400,63 | 405,31 | 399,02 | 405,20 | 1,42% | 3.410.640,00 |
| 27.09.2024 | 399,65 | 403,54 | 398,31 | 399,53 | 0,71% | 2.411.638,00 |
| 26.09.2024 | 399,50 | 400,00 | 395,49 | 396,70 | -0,06% | 2.820.508,00 |
| 25.09.2024 | 400,66 | 400,66 | 395,62 | 396,93 | -0,93% | 2.764.334,00 |
| 24.09.2024 | 394,70 | 401,11 | 393,63 | 400,66 | 2,22% | 3.699.819,00 |
| 23.09.2024 | 390,83 | 392,65 | 387,26 | 391,96 | 0,54% | 2.491.857,00 |
| 20.09.2024 | 388,33 | 391,83 | 387,00 | 389,86 | -0,12% | 6.305.210,00 |
| 19.09.2024 | 390,84 | 391,87 | 387,01 | 390,34 | 1,65% | 3.582.115,00 |
| 18.09.2024 | 384,09 | 392,67 | 381,07 | 384,01 | 0,20% | 3.404.873,00 |
| 17.09.2024 | 383,43 | 387,94 | 381,68 | 383,24 | 0,32% | 2.924.563,00 |
| 16.09.2024 | 382,00 | 384,00 | 379,53 | 382,01 | 0,53% | 2.549.278,00 |
| 13.09.2024 | 375,56 | 382,00 | 375,51 | 379,99 | 1,48% | 2.468.875,00 |
| 12.09.2024 | 371,94 | 374,99 | 370,56 | 374,43 | 1,06% | 2.336.687,00 |
| 11.09.2024 | 369,55 | 371,21 | 362,14 | 370,49 | -0,10% | 2.857.248,00 |
| 10.09.2024 | 365,70 | 371,56 | 362,48 | 370,87 | 1,46% | 2.679.795,00 |
| 09.09.2024 | 362,76 | 366,16 | 360,03 | 365,52 | 1,52% | 2.680.363,00 |
| 06.09.2024 | 362,92 | 365,44 | 359,42 | 360,05 | -0,50% | 2.158.415,00 |
| 05.09.2024 | 364,90 | 365,15 | 357,58 | 361,85 | -0,77% | 2.648.506,00 |
| 04.09.2024 | 364,17 | 365,93 | 360,01 | 364,67 | -0,02% | 3.207.595,00 |
| 03.09.2024 | 367,90 | 369,38 | 362,90 | 364,74 | -1,02% | 2.985.087,00 |
| 30.08.2024 | 369,24 | 370,41 | 364,88 | 368,50 | 0,39% | 3.216.660,00 |
| 29.08.2024 | 372,61 | 373,32 | 366,93 | 367,06 | -1,51% | 2.293.156,00 |
| 28.08.2024 | 373,00 | 375,41 | 370,20 | 372,69 | -0,13% | 2.213.580,00 |
| 27.08.2024 | 373,49 | 374,28 | 371,00 | 373,18 | -0,25% | 1.773.688,00 |
| 26.08.2024 | 377,08 | 378,58 | 373,37 | 374,11 | -0,39% | 2.442.224,00 |
| 23.08.2024 | 366,66 | 376,32 | 365,19 | 375,59 | 2,80% | 3.347.737,00 |
| 22.08.2024 | 371,50 | 372,46 | 364,61 | 365,36 | -1,38% | 3.499.557,00 |
| 21.08.2024 | 369,45 | 372,87 | 368,52 | 370,46 | 0,87% | 3.828.816,00 |
| 20.08.2024 | 360,65 | 367,64 | 360,50 | 367,27 | 1,16% | 3.381.475,00 |
| 19.08.2024 | 362,50 | 364,69 | 362,10 | 363,07 | 0,28% | 3.613.801,00 |
| 16.08.2024 | 359,97 | 363,70 | 359,97 | 362,06 | 0,55% | 3.303.940,00 |
| 15.08.2024 | 362,46 | 365,41 | 358,14 | 360,07 | 1,24% | 3.501.370,00 |
| 14.08.2024 | 349,55 | 359,69 | 349,40 | 355,66 | 1,60% | 4.618.008,00 |
| 13.08.2024 | 341,87 | 353,39 | 339,37 | 350,07 | 1,23% | 6.329.430,00 |
| 12.08.2024 | 350,77 | 351,50 | 342,13 | 345,81 | -0,81% | 3.757.964,00 |
| 09.08.2024 | 347,89 | 351,53 | 345,39 | 348,64 | 0,09% | 2.304.313,00 |
| 08.08.2024 | 342,24 | 348,74 | 341,34 | 348,34 | 1,73% | 3.576.276,00 |
| 07.08.2024 | 355,18 | 356,27 | 342,28 | 342,40 | -3,25% | 3.406.676,00 |
| 06.08.2024 | 348,75 | 358,66 | 347,28 | 353,91 | 1,11% | 2.803.037,00 |
| 05.08.2024 | 350,88 | 353,94 | 345,24 | 350,01 | -1,52% | 3.777.772,00 |
| 02.08.2024 | 354,93 | 355,57 | 346,74 | 355,43 | -0,88% | 3.658.962,00 |